NYSE:ULE | 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
2008-11-25 to 2026-08-28
Data captured

Stock Price Chart

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

$8.92$11.73$15.42$20.28$26.66$35.062008-11-252026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.77$13.774,100——
2019-12-30$13.77$13.774,400——
2019-12-27$13.67$13.677,700——
2019-12-26$13.52$13.52100——
2019-12-24$13.47$13.472,700——
2019-12-23$13.51$13.515,300——
2019-12-20$13.48$13.4814,100——
2019-12-19$13.61$13.619,200——
2019-12-18$13.58$13.581,200——
2019-12-17$13.68$13.685,900——
2019-12-16$13.67$13.671,700——
2019-12-13$13.58$13.581,700——
2019-12-12$13.64$13.643,100——
2019-12-11$13.66$13.6619,000——
2019-12-10$13.50$13.5037,500——
2019-12-09$13.48$13.481,700——
2019-12-06$13.46$13.463,400——
2019-12-05$13.56$13.56900——
2019-12-04$13.50$13.501,200——
2019-12-03$13.52$13.521,100——
2019-12-02$13.50$13.503,200——
2019-11-29$13.36$13.3612,900——
2019-11-27$13.32$13.3215,800——
2019-11-26$13.38$13.387,700——
2019-11-25$13.38$13.386,600——
2019-11-22$13.39$13.3910,000——
2019-11-21$13.48$13.481,500——
2019-11-20$13.52$13.5214,400——
2019-11-19$13.54$13.54500——
2019-11-18$13.54$13.5431,900——
2019-11-15$13.49$13.497,500——
2019-11-14$13.41$13.4124,200——
2019-11-13$13.36$13.362,400——
2019-11-12$13.38$13.38200——
2019-11-11$13.44$13.44200——
2019-11-08$13.43$13.431,200——
2019-11-07$13.46$13.46300——
2019-11-06$13.52$13.52200——
2019-11-05$13.52$13.526,500——
2019-11-04$13.67$13.676,600——
2019-11-01$13.77$13.774,700——
2019-10-31$13.72$13.721,300——
2019-10-30$13.72$13.724,800——
2019-10-29$13.64$13.642,400——
2019-10-28$13.61$13.612,200——
2019-10-25$13.57$13.572,600——
2019-10-24$13.63$13.638,300——
2019-10-23$13.71$13.716,100——
2019-10-22$13.71$13.7125,100——
2019-10-21$13.75$13.7554,900——
2019-10-18$13.77$13.7715,600——
2019-10-17$13.70$13.702,700——
2019-10-16$13.58$13.584,000——
2019-10-15$13.47$13.472,200——
2019-10-14$13.46$13.46600——
2019-10-11$13.50$13.504,800——
2019-10-10$13.41$13.414,400——
2019-10-09$13.33$13.335,300——
2019-10-08$13.30$13.30800——
2019-10-07$13.34$13.34700——
2019-10-04$13.36$13.36200——
2019-10-03$13.33$13.33800——
2019-10-02$13.32$13.32300——
2019-10-01$13.26$13.266,100——
2019-09-30$13.17$13.172,200——
2019-09-27$13.26$13.262,000——
2019-09-26$13.23$13.232,700——
2019-09-25$13.29$13.291,300——
2019-09-24$13.48$13.482,300——
2019-09-23$13.42$13.423,900——
2019-09-20$13.47$13.471,900——
2019-09-19$13.54$13.541,800——
2019-09-18$13.52$13.52300——
2019-09-17$13.64$13.641,100——
2019-09-16$13.42$13.421,200——
2019-09-13$13.62$13.62400——
2019-09-12$13.61$13.615,700——
2019-09-11$13.46$13.46700——
2019-09-10$13.54$13.54200——
2019-09-09$13.59$13.59800——
2019-09-06$13.49$13.49100——
2019-09-05$13.53$13.531,400——
2019-09-04$13.55$13.552,500——
2019-09-03$13.34$13.345,500——
2019-08-30$13.41$13.415,100——
2019-08-29$13.63$13.6312,100——
2019-08-28$13.65$13.65400——
2019-08-27$13.68$13.68300——
2019-08-26$13.70$13.70800——
2019-08-23$13.85$13.855,200——
2019-08-22$13.64$13.64300——
2019-08-21$13.65$13.654,800——
2019-08-20$13.74$13.742,800——
2019-08-19$13.67$13.673,900——
2019-08-16$13.70$13.701,000——
2019-08-15$13.77$13.778,900——
2019-08-14$13.83$13.832,000——
2019-08-13$13.92$13.92200——
2019-08-12$13.99$13.991,400——
2019-08-09$14.00$14.00600——
2019-08-08$13.99$13.996,200——
2019-08-07$14.00$14.002,900——
2019-08-06$13.99$13.994,500——
2019-08-05$14.02$14.023,900——
2019-08-02$13.80$13.8012,000——
2019-08-01$13.74$13.7419,200——
2019-07-31$13.69$13.692,900——
2019-07-30$13.87$13.874,900——
2019-07-29$13.86$13.86400——
2019-07-26$13.83$13.834,800——
2019-07-25$13.88$13.88800——
2019-07-24$13.84$13.845,500——
2019-07-23$13.92$13.921,300——
2019-07-22$14.07$14.072,800——
2019-07-19$14.08$14.0810,900——
2019-07-18$14.21$14.213,300——
2019-07-17$14.08$14.081,100——
2019-07-16$14.06$14.062,800——
2019-07-15$14.18$14.183,000——
2019-07-12$14.21$14.211,200——
2019-07-11$14.18$14.181,200——
2019-07-10$14.17$14.176,700——
2019-07-09$14.07$14.071,500——
2019-07-08$14.06$14.061,300——
2019-07-05$14.11$14.112,300——
2019-07-03$14.26$14.262,100——
2019-07-02$14.26$14.26200——
2019-07-01$14.29$14.296,400——
2019-06-28$14.51$14.513,200——
2019-06-27$14.48$14.4813,800——
2019-06-26$14.49$14.498,100——
2019-06-25$14.49$14.495,200——
2019-06-24$14.60$14.6010,700——
2019-06-21$14.51$14.5119,500——
2019-06-20$14.32$14.32600——
2019-06-19$14.15$14.15500——
2019-06-18$14.06$14.061,500——
2019-06-17$14.12$14.12500——
2019-06-14$14.09$14.096,100——
2019-06-13$14.29$14.292,600——
2019-06-12$14.33$14.334,100——
2019-06-11$14.43$14.4311,700——
2019-06-10$14.41$14.412,300——
2019-06-07$14.45$14.451,300——
2019-06-06$14.30$14.303,600——
2019-06-05$14.20$14.201,600——
2019-06-04$14.27$14.272,500——
2019-06-03$14.24$14.241,900——
2019-05-31$14.05$14.05600——
2019-05-30$13.97$13.97200——
2019-05-29$13.97$13.97400——
2019-05-28$14.06$14.063,100——
2019-05-24$14.15$14.155,300——
2019-05-23$14.12$14.1219,800——
2019-05-22$14.02$14.0287,700——
2019-05-21$14.05$14.05400——
2019-05-20$14.06$14.06100——
2019-05-17$14.05$14.051,400——
2019-05-16$14.08$14.082,500——
2019-05-15$14.17$14.17900——
2019-05-14$14.18$14.181,000——
2019-05-13$14.24$14.242,700——
2019-05-10$14.25$14.2513,300——
2019-05-09$14.21$14.215,300——
2019-05-08$14.16$14.1613,300——
2019-05-07$14.17$14.171,800——
2019-05-06$14.20$14.20100——
2019-05-03$14.19$14.19100——
2019-05-02$14.12$14.127,200——
2019-05-01$14.16$14.166,500——
2019-04-30$14.25$14.2516,000——
2019-04-29$14.16$14.16800——
2019-04-26$14.07$14.072,000——
2019-04-25$14.03$14.034,700——
2019-04-24$14.09$14.093,500——
2019-04-23$14.25$14.255,700——
2019-04-22$14.39$14.391,600——
2019-04-18$14.28$14.2821,900——
2019-04-17$14.47$14.4723,800——
2019-04-16$14.43$14.435,400——
2019-04-15$14.48$14.483,800——
2019-04-12$14.44$14.4418,000——
2019-04-11$14.40$14.4043,500——
2019-04-10$14.42$14.427,100——
2019-04-09$14.40$14.4028,200——
2019-04-08$14.39$14.3968,900——
2019-04-05$14.25$14.257,200——
2019-04-04$14.29$14.2951,400——
2019-04-03$14.35$14.353,700——
2019-04-02$14.25$14.253,600——
2019-04-01$14.27$14.273,100——
2019-03-29$14.31$14.311,400——
2019-03-28$14.31$14.3114,900——
2019-03-27$14.40$14.401,400——
2019-03-26$14.45$14.450——
2019-03-25$14.55$14.551,000——
2019-03-22$14.51$14.511,900——
2019-03-21$14.69$14.699,900——
2019-03-20$14.88$14.887,200——
2019-03-19$14.69$14.693,100——
2019-03-18$14.65$14.657,300——
2019-03-15$14.59$14.593,900——
2019-03-14$14.54$14.541,700——
2019-03-13$14.61$14.619,800——
2019-03-12$14.52$14.524,700——
2019-03-11$14.39$14.392,800——
2019-03-08$14.36$14.365,300——
2019-03-07$14.24$14.2415,300——
2019-03-06$14.57$14.57300——
2019-03-05$14.58$14.582,900——
2019-03-04$14.65$14.652,800——
2019-03-01$14.71$14.718,400——
2019-02-28$14.75$14.751,100——
2019-02-27$14.75$14.755,400——
2019-02-26$14.79$14.795,200——
2019-02-25$14.73$14.736,600——
2019-02-22$14.66$14.661,600——
2019-02-21$14.67$14.672,000——
2019-02-20$14.69$14.694,400——
2019-02-19$14.68$14.683,300——
2019-02-15$14.58$14.583,500——
2019-02-14$14.56$14.561,100——
2019-02-13$14.52$14.526,400——
2019-02-12$14.67$14.674,100——
2019-02-11$14.52$14.521,700——
2019-02-08$14.66$14.663,500——
2019-02-07$14.70$14.701,900——
2019-02-06$14.78$14.782,900——
2019-02-05$14.90$14.90300——
2019-02-04$14.94$14.94700——
2019-02-01$15.02$15.028,600——
2019-01-31$14.99$14.9930,600——
2019-01-30$15.08$15.082,600——
2019-01-29$14.96$14.962,200——
2019-01-28$14.95$14.952,000——
2019-01-25$14.91$14.912,900——
2019-01-24$14.65$14.6510,200——
2019-01-23$14.84$14.847,400——
2019-01-22$14.77$14.776,000——
2019-01-18$14.80$14.8010,600——
2019-01-17$14.87$14.871,200——
2019-01-16$14.90$14.903,700——
2019-01-15$14.96$14.965,200——
2019-01-14$15.11$15.117,600——
2019-01-11$15.09$15.09400——
2019-01-10$15.18$15.1837,600——
2019-01-09$15.31$15.3112,900——
2019-01-08$15.02$15.029,300——
2019-01-07$15.11$15.113,900——
2019-01-04$14.91$14.913,700——
2019-01-03$14.93$14.93700——
2019-01-02$14.79$14.795,200——