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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.05$17.05580,000——
2020-12-30$16.94$16.94570,400——
2020-12-29$16.68$16.68491,600——
2020-12-28$16.58$16.58421,600——
2020-12-24$16.69$16.69179,200——
2020-12-23$16.58$16.58469,200——
2020-12-22$16.38$16.38540,000——
2020-12-21$16.65$16.65639,600——
2020-12-18$16.75$16.75452,000——
2020-12-17$16.81$16.81788,400——
2020-12-16$16.43$16.43574,800——
2020-12-15$16.26$16.26460,400——
2020-12-14$15.80$15.80330,000——
2020-12-11$16.00$16.00251,200——
2020-12-10$15.94$15.94395,200——
2020-12-09$15.96$15.96976,000——
2020-12-08$16.58$16.58388,800——
2020-12-07$16.44$16.44587,600——
2020-12-04$15.96$15.96579,200——
2020-12-03$16.06$16.06462,000——
2020-12-02$15.83$15.83539,600——
2020-12-01$15.58$15.58990,000——
2020-11-30$14.94$14.94710,000——
2020-11-27$15.13$15.131,311,600——
2020-11-25$15.48$15.48426,000——
2020-11-24$15.50$15.501,089,600——
2020-11-23$15.98$15.98898,400——
2020-11-20$16.65$16.65356,000——
2020-11-19$16.54$16.54498,000——
2020-11-18$16.59$16.59487,200——
2020-11-17$16.82$16.82285,600——
2020-11-16$16.92$16.92580,000——
2020-11-13$16.95$16.95254,800——
2020-11-12$16.73$16.73352,800——
2020-11-11$16.50$16.50800,400——
2020-11-10$16.67$16.67748,800——
2020-11-09$16.55$16.552,349,600——
2020-11-06$18.20$18.201,006,400——
2020-11-05$18.16$18.16958,400——
2020-11-04$17.34$17.34818,400——
2020-11-03$17.39$17.39545,200——
2020-11-02$17.17$17.171,151,600——
2020-10-30$16.85$16.85549,600——
2020-10-29$16.71$16.71483,600——
2020-10-28$16.86$16.86965,200——
2020-10-27$17.44$17.44225,600——
2020-10-26$17.35$17.35405,600——
2020-10-23$17.36$17.36405,600——
2020-10-22$17.41$17.41522,800——
2020-10-21$17.79$17.79645,200——
2020-10-20$17.51$17.51351,200——
2020-10-19$17.36$17.36279,600——
2020-10-16$17.32$17.32174,400——
2020-10-15$17.47$17.47287,200——
2020-10-14$17.34$17.34551,200——
2020-10-13$17.21$17.21675,600——
2020-10-12$17.80$17.80476,000——
2020-10-09$17.91$17.91838,400——
2020-10-08$17.26$17.26250,800——
2020-10-07$17.11$17.11513,600——
2020-10-06$17.15$17.15498,800——
2020-10-05$17.60$17.60483,200——
2020-10-02$17.42$17.42428,800——
2020-10-01$17.48$17.48674,400——
2020-09-30$17.15$17.15739,200——
2020-09-29$17.33$17.33672,800——
2020-09-28$17.04$17.041,261,600——
2020-09-25$16.68$16.68694,400——
2020-09-24$16.82$16.82918,400——
2020-09-23$16.67$16.671,553,600——
2020-09-22$17.43$17.43564,400——
2020-09-21$17.62$17.621,484,000——
2020-09-18$18.39$18.39602,000——
2020-09-17$18.36$18.36499,600——
2020-09-16$18.57$18.57638,400——
2020-09-15$18.47$18.47635,600——
2020-09-14$18.57$18.57645,200——
2020-09-11$18.26$18.26529,600——
2020-09-10$18.29$18.291,142,800——
2020-09-09$18.39$18.39838,800——
2020-09-08$18.06$18.061,464,000——
2020-09-04$18.13$18.131,671,200——
2020-09-03$18.01$18.012,057,600——
2020-09-02$18.27$18.272,390,800——
2020-09-01$18.79$18.791,244,000——
2020-08-31$18.74$18.74825,600——
2020-08-28$18.69$18.691,210,000——
2020-08-27$18.04$18.042,072,400——
2020-08-26$18.48$18.481,442,400——
2020-08-25$18.01$18.01801,600——
2020-08-24$17.99$17.99967,200——
2020-08-21$18.22$18.22848,800——
2020-08-20$18.50$18.501,143,600——
2020-08-19$18.24$18.241,883,600——
2020-08-18$19.50$19.501,368,000——
2020-08-17$19.15$19.151,460,400——
2020-08-14$18.34$18.34848,400——
2020-08-13$18.57$18.571,584,400——
2020-08-12$17.80$17.801,612,800——
2020-08-11$17.90$17.903,953,600——
2020-08-10$20.00$20.001,620,400——
2020-08-07$20.15$20.152,852,400——
2020-08-06$20.81$20.811,452,800——
2020-08-05$20.36$20.361,513,600——
2020-08-04$20.00$20.001,367,200——
2020-08-03$19.24$19.241,060,800——
2020-07-31$19.22$19.221,414,000——
2020-07-30$18.83$18.831,400,800——
2020-07-29$19.07$19.071,353,600——
2020-07-28$18.80$18.801,618,800——
2020-07-27$18.58$18.582,152,400——
2020-07-24$18.00$18.001,460,000——
2020-07-23$17.68$17.681,408,000——
2020-07-22$17.41$17.411,048,400——
2020-07-21$16.90$16.90839,600——
2020-07-20$16.44$16.44650,400——
2020-07-17$16.34$16.34421,600——
2020-07-16$16.07$16.07562,800——
2020-07-15$16.46$16.46847,600——
2020-07-14$16.43$16.43990,400——
2020-07-13$16.31$16.31877,200——
2020-07-10$16.26$16.26950,800——
2020-07-09$16.39$16.391,460,000——
2020-07-08$16.57$16.571,012,400——
2020-07-07$16.40$16.40895,600——
2020-07-06$16.15$16.15956,400——
2020-07-02$16.03$16.03840,000——
2020-07-01$15.91$15.911,291,200——
2020-06-30$16.21$16.211,186,800——
2020-06-29$15.94$15.94817,200——
2020-06-26$15.98$15.98696,800——
2020-06-25$15.75$15.75304,000——
2020-06-24$15.80$15.80939,600——
2020-06-23$15.99$15.991,088,000——
2020-06-22$15.63$15.63734,000——
2020-06-19$15.48$15.48637,600——
2020-06-18$15.04$15.04162,800——
2020-06-17$15.16$15.16183,600——
2020-06-16$15.09$15.09219,600——
2020-06-15$15.07$15.07356,400——
2020-06-12$15.15$15.15232,400——
2020-06-11$15.10$15.101,126,000——
2020-06-10$15.32$15.32476,000——
2020-06-09$14.83$14.83319,600——
2020-06-08$14.60$14.60291,600——
2020-06-05$14.28$14.28632,800——
2020-06-04$14.90$14.90436,400——
2020-06-03$14.52$14.52975,200——
2020-06-02$15.14$15.14304,800——
2020-06-01$15.41$15.41280,800——
2020-05-29$15.31$15.31336,400——
2020-05-28$15.10$15.10198,800——
2020-05-27$15.00$15.00400,800——
2020-05-26$14.97$14.97574,000——
2020-05-22$15.46$15.46250,000——
2020-05-21$15.23$15.23406,800——
2020-05-20$15.68$15.68286,000——
2020-05-19$15.62$15.62188,800——
2020-05-18$15.34$15.34462,000——
2020-05-15$15.70$15.70356,000——
2020-05-14$15.43$15.43579,600——
2020-05-13$15.15$15.14243,200——
2020-05-12$14.81$14.81210,000——
2020-05-11$14.73$14.73219,600——
2020-05-08$14.92$14.92452,000——
2020-05-07$15.20$15.20436,000——
2020-05-06$14.61$14.61385,600——
2020-05-05$15.05$15.05397,200——
2020-05-04$14.98$14.98279,200——
2020-05-01$14.91$14.91617,200——
2020-04-30$14.67$14.67586,400——
2020-04-29$15.29$15.29267,200——
2020-04-28$15.13$15.13487,600——
2020-04-27$15.27$15.26348,800——
2020-04-24$15.50$15.50473,200——
2020-04-23$15.66$15.66666,000——
2020-04-22$15.44$15.44619,200——
2020-04-21$14.78$14.78728,400——
2020-04-20$14.95$14.95446,800——
2020-04-17$14.71$14.70653,200——
2020-04-16$15.41$15.41528,800——
2020-04-15$15.61$15.61505,600——
2020-04-14$15.79$15.79804,800——
2020-04-13$15.96$15.96792,800——
2020-04-09$15.38$15.38892,800——
2020-04-08$14.48$14.48231,200——
2020-04-07$14.55$14.55704,400——
2020-04-06$14.95$14.951,059,200——
2020-04-03$13.94$13.94369,600——
2020-04-02$13.78$13.78471,600——
2020-04-01$13.16$13.16455,200——
2020-03-31$13.00$13.00694,000——
2020-03-30$13.85$13.85294,400——
2020-03-27$14.01$14.01342,800——
2020-03-26$14.09$14.09585,600——
2020-03-25$13.83$13.831,320,400——
2020-03-24$14.19$14.191,004,400——
2020-03-23$12.69$12.691,069,200——
2020-03-20$11.58$11.58818,400——
2020-03-19$11.28$11.281,525,600——
2020-03-18$11.63$11.631,128,000——
2020-03-17$12.17$12.171,375,600——
2020-03-16$11.83$11.831,300,400——
2020-03-13$12.07$12.071,813,600——
2020-03-12$12.90$12.901,810,400——
2020-03-11$13.99$13.992,069,600——
2020-03-10$14.09$14.091,184,800——
2020-03-09$14.74$14.742,334,000——
2020-03-06$14.67$14.671,589,200——
2020-03-05$14.66$14.66657,600——
2020-03-04$14.05$14.05695,600——
2020-03-03$14.00$14.00780,800——
2020-03-02$13.18$13.18477,600——
2020-02-28$13.08$13.083,138,400——
2020-02-27$14.10$14.101,212,400——
2020-02-26$14.09$14.092,204,800——
2020-02-25$13.97$13.971,188,400——
2020-02-24$14.50$14.501,498,800——
2020-02-21$14.24$14.24754,800——
2020-02-20$13.84$13.84470,800——
2020-02-19$13.72$13.72384,800——
2020-02-18$13.56$13.56435,200——
2020-02-14$13.21$13.21218,400——
2020-02-13$13.12$13.12240,000——
2020-02-12$12.95$12.95101,600——
2020-02-11$12.98$12.98184,800——
2020-02-10$13.07$13.07160,400——
2020-02-07$13.02$13.02122,000——
2020-02-06$12.95$12.95256,400——
2020-02-05$12.80$12.80156,800——
2020-02-04$12.77$12.771,023,200——
2020-02-03$13.14$13.141,047,200——
2020-01-31$13.31$13.31383,200——
2020-01-30$13.15$13.15545,600——
2020-01-29$13.15$13.15188,800——
2020-01-28$13.02$13.02310,000——
2020-01-27$13.26$13.26594,000——
2020-01-24$13.08$13.08444,400——
2020-01-23$12.93$12.93208,800——
2020-01-22$12.87$12.87128,400——
2020-01-21$12.87$12.87358,000——
2020-01-17$12.84$12.84204,400——
2020-01-16$12.79$12.79135,200——
2020-01-15$12.84$12.84202,800——
2020-01-14$12.69$12.69390,000——
2020-01-13$12.73$12.73229,200——
2020-01-10$12.92$12.92294,000——
2020-01-09$12.75$12.751,769,200——
2020-01-08$12.93$12.931,010,800——
2020-01-07$13.13$13.13504,400——
2020-01-06$13.03$13.031,858,000——
2020-01-03$12.76$12.76549,600——
2020-01-02$12.43$12.43295,200——