NYSE:UGL | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.89$10.01$17.00$28.86$49.00$83.202008-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.33$21.33576,400——
2012-12-28$20.94$20.94324,800——
2012-12-27$21.11$21.11275,200——
2012-12-26$21.02$21.02165,200——
2012-12-24$20.98$20.98119,200——
2012-12-21$20.88$20.88444,400——
2012-12-20$20.74$20.741,135,600——
2012-12-19$21.25$21.25456,400——
2012-12-18$21.36$21.361,084,800——
2012-12-17$22.00$22.00170,000——
2012-12-14$21.92$21.92184,800——
2012-12-13$21.98$21.98560,800——
2012-12-12$22.37$22.37826,000——
2012-12-11$22.33$22.33256,000——
2012-12-10$22.38$22.38275,600——
2012-12-07$22.19$22.19218,400——
2012-12-06$22.03$22.03753,200——
2012-12-05$21.92$21.92541,200——
2012-12-04$22.00$22.00876,000——
2012-12-03$22.48$22.48345,200——
2012-11-30$22.46$22.46471,600——
2012-11-29$22.76$22.76320,400——
2012-11-28$22.60$22.60704,400——
2012-11-27$23.21$23.21385,600——
2012-11-26$23.40$23.40308,400——
2012-11-23$23.46$23.46492,000——
2012-11-21$22.91$22.91188,800——
2012-11-20$22.86$22.86270,000——
2012-11-19$22.98$22.98634,000——
2012-11-16$22.45$22.45277,200——
2012-11-15$22.50$22.50980,800——
2012-11-14$22.80$22.80349,600——
2012-11-13$22.80$22.80391,200——
2012-11-12$22.90$22.90307,600——
2012-11-09$22.98$22.98513,600——
2012-11-08$23.04$23.04841,200——
2012-11-07$22.63$22.63997,600——
2012-11-06$22.57$22.57692,800——
2012-11-05$21.75$21.75411,200——
2012-11-02$21.58$21.58955,200——
2012-11-01$22.54$22.54509,600——
2012-10-31$22.75$22.75524,400——
2012-10-26$22.50$22.50311,200——
2012-10-25$22.53$22.53261,600——
2012-10-24$22.22$22.22599,600——
2012-10-23$22.37$22.37673,200——
2012-10-22$22.96$22.96294,400——
2012-10-19$22.78$22.781,308,000——
2012-10-18$23.30$23.30524,000——
2012-10-17$23.50$23.50358,000——
2012-10-16$23.48$23.47352,800——
2012-10-15$23.17$23.171,317,200——
2012-10-12$23.66$23.66592,000——
2012-10-11$24.02$24.02324,400——
2012-10-10$23.90$23.90496,400——
2012-10-09$23.93$23.93758,000——
2012-10-08$24.22$24.22392,400——
2012-10-05$24.41$24.41636,000——
2012-10-04$24.71$24.71764,800——
2012-10-03$24.35$24.35310,800——
2012-10-02$24.26$24.26440,800——
2012-10-01$24.33$24.33694,800——
2012-09-28$24.23$24.23592,800——
2012-09-27$24.34$24.34791,200——
2012-09-26$23.64$23.641,151,600——
2012-09-25$23.91$23.91670,800——
2012-09-24$24.00$24.00587,600——
2012-09-21$24.26$24.26928,000——
2012-09-20$24.12$24.12606,800——
2012-09-19$24.21$24.21494,000——
2012-09-18$24.21$24.21594,400——
2012-09-17$23.83$23.83735,200——
2012-09-14$24.24$24.241,381,200——
2012-09-13$24.10$24.103,050,800——
2012-09-12$23.17$23.17944,000——
2012-09-11$23.17$23.17658,800——
2012-09-10$23.01$23.01640,400——
2012-09-07$23.31$23.311,061,200——
2012-09-06$22.35$22.351,050,400——
2012-09-05$22.20$22.20288,400——
2012-09-04$22.25$22.251,159,200——
2012-08-31$22.15$22.151,589,600——
2012-08-30$21.22$21.22467,600——
2012-08-29$21.23$21.23636,000——
2012-08-28$21.52$21.52610,000——
2012-08-27$21.44$21.44768,800——
2012-08-24$21.59$21.59607,600——
2012-08-23$21.58$21.581,620,000——
2012-08-22$21.22$21.221,465,600——
2012-08-21$20.78$20.78761,600——
2012-08-20$20.37$20.37439,600——
2012-08-17$20.24$20.24499,200——
2012-08-16$20.19$20.19498,400——
2012-08-15$19.94$19.94391,600——
2012-08-14$19.83$19.83441,200——
2012-08-13$20.06$20.06424,400——
2012-08-10$20.37$20.37416,800——
2012-08-09$20.30$20.30295,200——
2012-08-08$20.18$20.18182,000——
2012-08-07$20.15$20.15431,600——
2012-08-06$20.15$20.15397,600——
2012-08-03$19.95$19.95785,200——
2012-08-02$19.59$19.59920,800——
2012-08-01$19.85$19.85759,600——
2012-07-31$20.21$20.21554,400——
2012-07-30$20.45$20.45328,000——
2012-07-27$20.49$20.49774,000——
2012-07-26$20.29$20.29753,200——
2012-07-25$20.01$20.01579,600——
2012-07-24$19.45$19.45434,400——
2012-07-23$19.35$19.35389,600——
2012-07-20$19.52$19.52428,000——
2012-07-19$19.44$19.44482,000——
2012-07-18$19.34$19.34460,800——
2012-07-17$19.45$19.45648,800——
2012-07-16$19.65$19.65251,600——
2012-07-13$19.63$19.63523,200——
2012-07-12$19.24$19.24989,600——
2012-07-11$19.34$19.34751,200——
2012-07-10$19.17$19.17647,200——
2012-07-09$19.64$19.64245,600——
2012-07-06$19.56$19.56634,400——
2012-07-05$20.06$20.06500,000——
2012-07-03$20.53$20.53351,200——
2012-07-02$19.93$19.93476,800——
2012-06-29$19.93$19.93877,200——
2012-06-28$18.90$18.90610,000——
2012-06-27$19.37$19.37302,000——
2012-06-26$19.31$19.31338,000——
2012-06-25$19.59$19.59507,600——
2012-06-22$19.34$19.34387,200——
2012-06-21$19.18$19.181,053,600——
2012-06-20$20.18$20.181,334,400——
2012-06-19$20.50$20.50421,600——
2012-06-18$20.69$20.69381,200——
2012-06-15$20.67$20.67528,800——
2012-06-14$20.66$20.66510,800——
2012-06-13$20.50$20.50454,000——
2012-06-12$20.31$20.31785,600——
2012-06-11$20.04$20.04368,000——
2012-06-08$19.90$19.90795,200——
2012-06-07$19.83$19.831,822,400——
2012-06-06$20.54$20.541,366,000——
2012-06-05$20.55$20.55509,600——
2012-06-04$20.60$20.60638,000——
2012-06-01$20.66$20.662,140,000——
2012-05-31$19.16$19.16614,800——
2012-05-30$19.22$19.221,433,600——
2012-05-29$19.03$19.031,014,400——
2012-05-25$19.44$19.44367,200——
2012-05-24$19.12$19.12644,000——
2012-05-23$19.17$19.171,516,000——
2012-05-22$19.31$19.311,647,200——
2012-05-21$19.99$19.99662,000——
2012-05-18$19.95$19.951,595,600——
2012-05-17$19.52$19.521,561,600——
2012-05-16$18.64$18.641,479,600——
2012-05-15$18.73$18.73656,000——
2012-05-14$19.12$19.12936,400——
2012-05-11$19.72$19.72516,000——
2012-05-10$20.04$20.04434,400——
2012-05-09$19.94$19.94925,600——
2012-05-08$20.36$20.361,397,200——
2012-05-07$21.20$21.20328,000——
2012-05-04$21.28$21.28871,200——
2012-05-03$21.16$21.16588,000——
2012-05-02$21.58$21.58376,000——
2012-05-01$21.81$21.81622,000——
2012-04-30$21.92$21.921,268,400——
2012-04-27$21.84$21.84557,600——
2012-04-26$21.72$21.72564,000——
2012-04-25$21.34$21.341,038,800——
2012-04-24$21.27$21.27442,400——
2012-04-23$21.23$21.23503,600——
2012-04-20$21.33$21.33340,000——
2012-04-19$21.32$21.32534,800——
2012-04-18$21.28$21.28357,600——
2012-04-17$21.55$21.55584,400——
2012-04-16$21.61$21.60480,000——
2012-04-13$21.71$21.71911,200——
2012-04-12$22.22$22.22530,000——
2012-04-11$21.77$21.77452,400——
2012-04-10$21.81$21.811,175,200——
2012-04-09$21.32$21.32772,000——
2012-04-05$21.05$21.05415,200——
2012-04-04$20.75$20.75952,800——
2012-04-03$21.49$21.491,997,600——
2012-04-02$22.33$22.331,044,400——
2012-03-30$22.10$22.10528,000——
2012-03-29$21.89$21.89892,400——
2012-03-28$21.94$21.941,198,400——
2012-03-27$22.42$22.42821,200——
2012-03-26$22.76$22.761,170,000——
2012-03-23$21.97$21.97941,600——
2012-03-22$21.43$21.431,114,000——
2012-03-21$21.62$21.62596,800——
2012-03-20$21.60$21.60782,400——
2012-03-19$21.99$21.99918,000——
2012-03-16$21.94$21.94566,400——
2012-03-15$21.89$21.881,111,200——
2012-03-14$21.48$21.482,324,400——
2012-03-13$22.21$22.212,057,600——
2012-03-12$23.00$23.00499,600——
2012-03-09$23.37$23.371,531,200——
2012-03-08$23.05$23.04760,400——
2012-03-07$22.61$22.611,429,600——
2012-03-06$22.36$22.362,247,600——
2012-03-05$23.18$23.18849,600——
2012-03-02$23.38$23.38864,000——
2012-03-01$23.49$23.491,513,600——
2012-02-29$22.76$22.767,434,800——
2012-02-28$25.47$25.471,150,400——
2012-02-27$24.97$24.97573,200——
2012-02-24$25.11$25.111,336,400——
2012-02-23$25.33$25.331,307,600——
2012-02-22$25.33$25.331,867,600——
2012-02-21$24.78$24.782,371,200——
2012-02-17$23.73$23.73834,400——
2012-02-16$23.93$23.93602,800——
2012-02-15$23.95$23.951,100,400——
2012-02-14$23.68$23.681,137,600——
2012-02-13$23.82$23.82546,400——
2012-02-10$23.69$23.69973,600——
2012-02-09$23.97$23.971,186,000——
2012-02-08$24.11$24.111,434,400——
2012-02-07$24.44$24.442,036,000——
2012-02-06$23.74$23.741,257,600——
2012-02-03$23.88$23.883,020,000——
2012-02-02$24.84$24.841,374,800——
2012-02-01$24.42$24.42692,000——
2012-01-31$24.33$24.331,540,400——
2012-01-30$24.00$24.00650,400——
2012-01-27$24.26$24.261,066,400——
2012-01-26$23.77$23.772,906,800——
2012-01-25$23.56$23.563,223,200——
2012-01-24$22.34$22.34636,800——
2012-01-23$22.67$22.67810,400——
2012-01-20$22.35$22.35939,600——
2012-01-19$22.15$22.151,078,400——
2012-01-18$22.25$22.25990,000——
2012-01-17$21.94$21.94846,400——
2012-01-13$21.61$21.611,166,400——
2012-01-12$21.92$21.921,289,200——
2012-01-11$21.74$21.741,139,600——
2012-01-10$21.46$21.461,094,000——
2012-01-09$20.89$20.89860,000——
2012-01-06$21.08$21.081,417,200——
2012-01-05$21.23$21.231,420,000——
2012-01-04$20.97$20.971,202,800——
2012-01-03$20.75$20.751,254,400——