NYSE:YCL | 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
2008-12-09 to 2026-09-04
Data captured

Stock Price Chart

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

$16.27$25.67$40.50$63.89$100.80$159.012008-12-092026-08-27

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$55.83$55.83400——
2019-12-30$55.66$55.66800——
2019-12-27$55.04$55.047,300——
2019-12-26$54.96$54.96200——
2019-12-24$55.22$55.22400——
2019-12-23$55.21$55.212,900——
2019-12-20$55.13$55.13100——
2019-12-19$55.33$55.331,800——
2019-12-18$55.09$55.09100——
2019-12-17$55.14$55.14300——
2019-12-16$55.11$55.11400——
2019-12-13$55.32$55.32100——
2019-12-12$55.38$55.384,900——
2019-12-11$56.19$56.19100——
2019-12-10$55.98$55.98100——
2019-12-09$56.12$56.12100——
2019-12-06$56.17$56.17400——
2019-12-05$55.97$55.970——
2019-12-04$55.85$55.85100——
2019-12-03$56.10$56.100——
2019-12-02$55.77$55.770——
2019-11-29$55.30$55.30300——
2019-11-27$55.20$55.201,600——
2019-11-26$55.74$55.740——
2019-11-25$55.84$55.84500——
2019-11-22$56.17$56.170——
2019-11-21$56.18$56.181,100——
2019-11-20$56.26$56.2610,300——
2019-11-19$56.28$56.28300——
2019-11-18$56.18$56.183,600——
2019-11-15$56.01$56.01100——
2019-11-14$56.42$56.42800——
2019-11-13$56.08$56.086,200——
2019-11-12$55.87$55.87500——
2019-11-11$55.83$55.830——
2019-11-08$55.68$55.680——
2019-11-07$55.63$55.63800——
2019-11-06$55.84$55.84300——
2019-11-05$55.72$55.722,100——
2019-11-04$56.32$56.32800——
2019-11-01$56.77$56.772,600——
2019-10-31$56.97$56.97100——
2019-10-30$56.13$56.130——
2019-10-29$56.13$56.130——
2019-10-28$56.06$56.06400——
2019-10-25$56.33$56.330——
2019-10-24$56.36$56.360——
2019-10-23$56.34$56.342,300——
2019-10-22$56.57$56.570——
2019-10-21$56.40$56.400——
2019-10-18$56.63$56.63100——
2019-10-17$56.42$56.42400——
2019-10-16$56.31$56.310——
2019-10-15$56.20$56.200——
2019-10-14$56.75$56.751,200——
2019-10-11$56.72$56.72200——
2019-10-10$57.19$57.194,600——
2019-10-09$57.71$57.713,800——
2019-10-08$58.13$58.137,200——
2019-10-07$57.92$57.920——
2019-10-04$58.40$58.40200——
2019-10-03$58.38$58.381,500——
2019-10-02$58.03$58.033,000——
2019-10-01$57.50$57.502,800——
2019-09-30$57.08$57.080——
2019-09-27$57.26$57.26500——
2019-09-26$57.35$57.35400——
2019-09-25$57.43$57.431,300——
2019-09-24$58.30$58.30800——
2019-09-23$57.88$57.880——
2019-09-20$57.74$57.74400——
2019-09-19$57.25$57.251,300——
2019-09-18$56.86$56.86500——
2019-09-17$57.15$57.151,500——
2019-09-16$57.25$57.251,800——
2019-09-13$57.19$57.19100——
2019-09-12$57.18$57.183,100——
2019-09-11$57.43$57.433,000——
2019-09-10$57.84$57.848,700——
2019-09-09$58.20$58.20100——
2019-09-06$58.50$58.50500——
2019-09-05$58.40$58.404,800——
2019-09-04$59.15$59.152,400——
2019-09-03$59.50$59.501,600——
2019-08-30$59.26$59.26300——
2019-08-29$59.01$59.01400——
2019-08-28$59.39$59.39100——
2019-08-27$59.89$59.89900——
2019-08-26$59.47$59.471,500——
2019-08-23$60.39$60.392,700——
2019-08-22$59.18$59.182,600——
2019-08-21$58.97$58.97300——
2019-08-20$59.42$59.42300——
2019-08-19$58.95$58.951,900——
2019-08-16$59.32$59.32900——
2019-08-15$59.64$59.64200——
2019-08-14$59.73$59.73800——
2019-08-13$58.97$58.972,200——
2019-08-12$60.50$60.501,700——
2019-08-09$60.20$60.203,500——
2019-08-08$59.74$59.741,600——
2019-08-07$59.51$59.511,800——
2019-08-06$59.18$59.18700——
2019-08-05$59.58$59.582,000——
2019-08-02$59.11$59.112,200——
2019-08-01$58.34$58.34700——
2019-07-31$56.80$56.802,300——
2019-07-30$57.02$57.02500——
2019-07-29$56.82$56.82200——
2019-07-26$56.91$56.91200——
2019-07-25$56.91$56.91700——
2019-07-24$57.46$57.463,700——
2019-07-23$57.41$57.41100——
2019-07-22$57.82$57.82100——
2019-07-19$57.97$57.97700——
2019-07-18$58.50$58.5022,200——
2019-07-17$57.69$57.69300——
2019-07-16$57.47$57.47200——
2019-07-15$57.88$57.88400——
2019-07-12$57.93$57.930——
2019-07-11$57.31$57.310——
2019-07-10$57.33$57.333,600——
2019-07-09$56.88$56.882,400——
2019-07-08$56.98$56.98700——
2019-07-05$57.34$57.34600——
2019-07-03$58.03$58.03700——
2019-07-02$57.97$57.974,300——
2019-07-01$57.42$57.421,000——
2019-06-28$58.09$58.096,700——
2019-06-27$58.16$58.160——
2019-06-26$58.13$58.13800——
2019-06-25$58.81$58.816,400——
2019-06-24$58.67$58.672,300——
2019-06-21$58.65$58.651,500——
2019-06-20$58.69$58.692,100——
2019-06-19$57.88$57.88500——
2019-06-18$57.52$57.522,000——
2019-06-17$57.40$57.40100——
2019-06-14$57.43$57.431,600——
2019-06-13$57.63$57.63200——
2019-06-12$57.48$57.480——
2019-06-11$57.50$57.50700——
2019-06-10$57.57$57.573,200——
2019-06-07$57.85$57.85500——
2019-06-06$57.54$57.54900——
2019-06-05$57.62$57.62100——
2019-06-04$57.99$57.99900——
2019-06-03$58.08$58.085,200——
2019-05-31$57.69$57.69300——
2019-05-30$56.46$56.4611,200——
2019-05-29$56.37$56.371,700——
2019-05-28$56.69$56.691,700——
2019-05-24$56.77$56.77800——
2019-05-23$56.48$56.4843,900——
2019-05-22$55.78$55.7824,000——
2019-05-21$55.55$55.5549,400——
2019-05-20$56.07$56.07100——
2019-05-17$56.10$56.10100——
2019-05-16$56.30$56.30400——
2019-05-15$56.60$56.603,700——
2019-05-14$56.55$56.551,000——
2019-05-13$56.85$56.852,200——
2019-05-10$56.26$56.261,100——
2019-05-09$56.45$56.451,000——
2019-05-08$56.12$56.12800——
2019-05-07$55.91$55.911,500——
2019-05-06$55.31$55.31600——
2019-05-03$55.09$55.09100——
2019-05-02$54.67$54.67100——
2019-05-01$54.75$54.75200——
2019-04-30$54.79$54.79900——
2019-04-29$54.50$54.50300——
2019-04-26$54.57$54.57500——
2019-04-25$54.54$54.54500——
2019-04-24$54.10$54.10500——
2019-04-23$54.46$54.46500——
2019-04-22$54.36$54.36800——
2019-04-18$54.38$54.38100——
2019-04-17$54.24$54.24200——
2019-04-16$54.33$54.33200——
2019-04-15$54.35$54.35100——
2019-04-12$54.34$54.341,500——
2019-04-11$54.72$54.72100——
2019-04-10$55.40$55.40900——
2019-04-09$55.24$55.24900——
2019-04-08$54.91$54.911,200——
2019-04-05$54.73$54.73700——
2019-04-04$54.81$54.81700——
2019-04-03$54.93$54.93700——
2019-04-02$55.04$55.04600——
2019-04-01$55.11$55.113,400——
2019-03-29$55.64$55.64100——
2019-03-28$55.91$55.9115,600——
2019-03-27$56.01$56.01900——
2019-03-26$55.96$55.962,700——
2019-03-25$56.58$56.58300——
2019-03-22$56.57$56.572,300——
2019-03-21$55.74$55.7417,400——
2019-03-20$55.96$55.9639,300——
2019-03-19$55.19$55.19300——
2019-03-18$55.20$55.20100——
2019-03-15$55.10$55.10300——
2019-03-14$54.90$54.90100——
2019-03-13$55.50$55.50100——
2019-03-12$55.33$55.33200——
2019-03-11$55.40$55.401,100——
2019-03-08$55.51$55.51200——
2019-03-07$55.01$55.01200——
2019-03-06$54.85$54.85400——
2019-03-05$54.78$54.78400——
2019-03-04$54.96$54.96100——
2019-03-01$54.73$54.732,900——
2019-02-28$55.21$55.212,200——
2019-02-27$55.73$55.73300——
2019-02-26$56.10$56.103,400——
2019-02-25$55.67$55.67500——
2019-02-22$56.00$56.002,700——
2019-02-21$56.01$56.012,600——
2019-02-20$55.90$55.90400——
2019-02-19$56.15$56.15500——
2019-02-15$56.34$56.343,000——
2019-02-14$56.24$56.243,400——
2019-02-13$55.78$55.782,900——
2019-02-12$56.33$56.33400——
2019-02-11$56.42$56.423,600——
2019-02-08$57.05$57.05700——
2019-02-07$56.99$56.99600——
2019-02-06$56.88$56.881,800——
2019-02-05$56.91$56.91300——
2019-02-04$56.93$56.93700——
2019-02-01$57.39$57.39100——
2019-01-31$58.00$58.0010,500——
2019-01-30$58.01$58.011,400——
2019-01-29$57.62$57.62100——
2019-01-28$57.57$57.571,100——
2019-01-25$57.43$57.43700——
2019-01-24$57.35$57.35100——
2019-01-23$57.38$57.382,300——
2019-01-22$57.62$57.621,400——
2019-01-18$57.24$57.246,100——
2019-01-17$57.80$57.802,600——
2019-01-16$58.02$58.02300——
2019-01-15$58.46$58.461,000——
2019-01-14$58.98$58.98400——
2019-01-11$58.61$58.61300——
2019-01-10$58.70$58.70700——
2019-01-09$59.18$59.1819,200——
2019-01-08$58.38$58.38400——
2019-01-07$58.44$58.44900——
2019-01-04$58.71$58.7117,400——
2019-01-03$59.76$59.764,000——
2019-01-02$58.07$58.073,600——