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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.82$59.82100——
2020-12-30$59.83$59.833,200——
2020-12-29$59.50$59.50400——
2020-12-28$59.19$59.19300——
2020-12-24$59.43$59.43100——
2020-12-23$59.60$59.60100——
2020-12-22$59.45$59.45100——
2020-12-21$59.83$59.83700——
2020-12-18$59.87$59.87200——
2020-12-17$60.04$60.041,100——
2020-12-16$59.69$59.69600——
2020-12-15$59.49$59.49100——
2020-12-14$59.02$59.02400——
2020-12-11$59.03$59.03200——
2020-12-10$58.86$58.86200——
2020-12-09$58.87$58.87100——
2020-12-08$58.95$58.95100——
2020-12-07$59.05$59.05200——
2020-12-04$58.92$58.92600——
2020-12-03$59.23$59.23100——
2020-12-02$58.54$58.54200——
2020-12-01$58.75$58.75200——
2020-11-30$58.67$58.67100——
2020-11-27$59.08$59.08200——
2020-11-25$58.66$58.661,100——
2020-11-24$58.62$58.62400——
2020-11-23$58.52$58.52600——
2020-11-20$59.35$59.35500——
2020-11-19$59.41$59.41100——
2020-11-18$59.31$59.31400——
2020-11-17$58.93$58.93100——
2020-11-16$58.53$58.53700——
2020-11-13$58.44$58.441,700——
2020-11-12$57.90$57.90100——
2020-11-11$57.60$57.602,000——
2020-11-10$57.74$57.74100——
2020-11-09$57.62$57.621,300——
2020-11-06$60.01$60.011,300——
2020-11-05$59.77$59.774,600——
2020-11-04$58.64$58.64600——
2020-11-03$58.57$58.57100——
2020-11-02$58.33$58.33400——
2020-10-30$58.45$58.45800——
2020-10-29$58.52$58.520——
2020-10-28$58.87$58.871,000——
2020-10-27$58.72$58.72600——
2020-10-26$58.29$58.29200——
2020-10-23$58.44$58.44100——
2020-10-22$58.23$58.23200——
2020-10-21$58.67$58.67900——
2020-10-20$57.62$57.620——
2020-10-19$57.68$57.68400——
2020-10-16$57.69$57.69100——
2020-10-15$57.65$57.65500——
2020-10-14$58.07$58.07100——
2020-10-13$57.64$57.64600——
2020-10-12$57.79$57.790——
2020-10-09$57.50$57.500——
2020-10-08$57.08$57.08100——
2020-10-07$57.05$57.05700——
2020-10-06$57.58$57.58100——
2020-10-05$57.34$57.34100——
2020-10-02$57.76$57.76100——
2020-10-01$57.59$57.597,000——
2020-09-30$57.69$57.691,200——
2020-09-29$57.48$57.48200——
2020-09-28$57.68$57.68600——
2020-09-25$57.55$57.55200——
2020-09-24$57.75$57.75100——
2020-09-23$57.80$57.80800——
2020-09-22$58.28$58.28200——
2020-09-21$58.56$58.562,700——
2020-09-18$58.69$58.69300——
2020-09-17$58.60$58.60200——
2020-09-16$58.25$58.25800——
2020-09-15$57.80$57.80600——
2020-09-14$57.50$57.50300——
2020-09-11$57.09$57.09300——
2020-09-10$57.06$57.06100——
2020-09-09$56.98$56.98100——
2020-09-08$57.11$57.11200——
2020-09-04$56.95$56.95100——
2020-09-03$57.04$57.04300——
2020-09-02$56.98$56.98100——
2020-09-01$57.24$57.24300——
2020-08-31$57.29$57.29100——
2020-08-28$57.85$57.85100——
2020-08-27$56.56$56.562,500——
2020-08-26$57.22$57.22500——
2020-08-25$56.79$56.79200——
2020-08-24$57.25$57.25200——
2020-08-21$57.41$57.41300——
2020-08-20$57.47$57.471,100——
2020-08-19$57.15$57.15400——
2020-08-18$57.91$57.91100——
2020-08-17$57.27$57.27200——
2020-08-14$56.61$56.611,000——
2020-08-13$56.24$56.24500——
2020-08-12$56.32$56.32400——
2020-08-11$56.69$56.69400——
2020-08-10$57.35$57.35800——
2020-08-07$57.35$57.35300——
2020-08-06$57.75$57.75200——
2020-08-05$57.70$57.70500——
2020-08-04$57.66$57.660——
2020-08-03$57.32$57.32500——
2020-07-31$57.44$57.441,900——
2020-07-30$58.63$58.63700——
2020-07-29$58.37$58.372,100——
2020-07-28$58.31$58.311,800——
2020-07-27$57.95$57.9518,400——
2020-07-24$57.38$57.381,800——
2020-07-23$56.45$56.45500——
2020-07-22$56.07$56.07100——
2020-07-21$56.47$56.47700——
2020-07-20$55.93$55.93200——
2020-07-17$56.32$56.32200——
2020-07-16$55.90$55.90100——
2020-07-15$56.35$56.35300——
2020-07-14$56.01$56.01300——
2020-07-13$56.05$56.05400——
2020-07-10$56.37$56.37100——
2020-07-09$56.08$56.08300——
2020-07-08$56.04$56.04400——
2020-07-07$55.72$55.72200——
2020-07-06$55.91$55.91300——
2020-07-02$55.74$55.74100——
2020-07-01$55.83$55.831,200——
2020-06-30$55.31$55.31200——
2020-06-29$55.69$55.69100——
2020-06-26$56.13$56.13100——
2020-06-25$56.18$56.18500——
2020-06-24$56.34$56.34100——
2020-06-23$56.86$56.86300——
2020-06-22$56.44$56.44700——
2020-06-19$56.54$56.54500——
2020-06-18$56.42$56.42200——
2020-06-17$56.36$56.36100——
2020-06-16$56.05$56.05500——
2020-06-15$56.02$56.02500——
2020-06-12$55.97$55.97100——
2020-06-11$56.51$56.51800——
2020-06-10$56.29$56.29200——
2020-06-09$55.60$55.60200——
2020-06-08$54.97$54.97100——
2020-06-05$53.73$53.73100——
2020-06-04$54.22$54.22100——
2020-06-03$54.46$54.461,900——
2020-06-02$54.70$54.70900——
2020-06-01$55.83$55.83300——
2020-05-29$55.59$55.59700——
2020-05-28$55.79$55.79100——
2020-05-27$55.67$55.67100——
2020-05-26$55.93$55.931,300——
2020-05-22$55.83$55.83100——
2020-05-21$55.88$55.88100——
2020-05-20$55.91$55.911,800——
2020-05-19$55.72$55.72100——
2020-05-18$56.11$56.11600——
2020-05-15$56.22$56.220——
2020-05-14$56.15$56.151,500——
2020-05-13$56.45$56.45300——
2020-05-12$56.26$56.26200——
2020-05-11$55.83$55.833,700——
2020-05-08$57.25$57.250——
2020-05-07$57.25$57.25600——
2020-05-06$57.48$57.481,900——
2020-05-05$57.05$57.05100——
2020-05-04$56.83$56.83300——
2020-05-01$56.18$56.180——
2020-04-30$56.18$56.18600——
2020-04-29$56.96$56.96700——
2020-04-28$56.28$56.280——
2020-04-27$56.28$56.28100——
2020-04-24$55.93$55.930——
2020-04-23$55.93$55.93300——
2020-04-22$55.82$55.82200——
2020-04-21$55.79$55.793,600——
2020-04-20$55.81$55.81200——
2020-04-17$55.97$55.971,000——
2020-04-16$55.86$55.861,800——
2020-04-15$56.43$56.430——
2020-04-14$56.43$56.437,900——
2020-04-13$55.96$55.963,500——
2020-04-09$55.18$55.181,100——
2020-04-08$54.77$54.771,500——
2020-04-07$54.85$54.85300——
2020-04-06$54.41$54.416,000——
2020-04-03$55.25$55.251,400——
2020-04-02$55.76$55.76600——
2020-04-01$56.61$56.611,700——
2020-03-31$56.19$56.192,700——
2020-03-30$55.90$55.904,800——
2020-03-27$55.91$55.913,500——
2020-03-26$54.32$54.321,200——
2020-03-25$52.70$52.702,300——
2020-03-24$52.35$52.35100——
2020-03-23$52.56$52.569,500——
2020-03-20$52.72$52.721,000——
2020-03-19$53.13$53.133,900——
2020-03-18$55.90$55.9027,300——
2020-03-17$56.35$56.351,200——
2020-03-16$58.41$58.413,200——
2020-03-13$55.68$55.686,000——
2020-03-12$58.88$58.885,100——
2020-03-11$59.56$59.5618,600——
2020-03-10$58.69$58.693,700——
2020-03-09$62.14$62.148,100——
2020-03-06$58.81$58.812,100——
2020-03-05$58.13$58.131,200——
2020-03-04$56.66$56.662,300——
2020-03-03$56.96$56.961,100——
2020-03-02$55.72$55.721,800——
2020-02-28$56.41$56.416,400——
2020-02-27$54.29$54.293,200——
2020-02-26$53.75$53.75300——
2020-02-25$54.06$54.061,500——
2020-02-24$53.49$53.494,900——
2020-02-21$52.65$52.658,400——
2020-02-20$52.21$52.219,000——
2020-02-19$53.01$53.012,000——
2020-02-18$54.38$54.38100——
2020-02-14$54.45$54.45300——
2020-02-13$54.45$54.45200——
2020-02-12$54.19$54.19400——
2020-02-11$54.49$54.49100——
2020-02-10$54.52$54.52800——
2020-02-07$54.50$54.50100——
2020-02-06$54.28$54.28300——
2020-02-05$54.46$54.46100——
2020-02-04$54.82$54.82400——
2020-02-03$55.63$55.63200——
2020-01-31$55.96$55.96300——
2020-01-30$55.43$55.43100——
2020-01-29$55.26$55.26100——
2020-01-28$55.20$55.20100——
2020-01-27$55.46$55.46700——
2020-01-24$55.06$55.06300——
2020-01-23$54.86$54.86300——
2020-01-22$54.50$54.50300——
2020-01-21$54.55$54.552,000——
2020-01-17$54.23$54.23200——
2020-01-16$54.25$54.251,100——
2020-01-15$54.52$54.52800——
2020-01-14$54.45$54.451,500——
2020-01-13$54.50$54.50200——
2020-01-10$54.92$54.921,100——
2020-01-09$54.93$54.93400——
2020-01-08$55.41$55.41300——
2020-01-07$55.93$55.9315,700——
2020-01-06$56.04$56.042,500——
2020-01-03$56.40$56.40300——
2020-01-02$55.94$55.942,200——