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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.29$47.29100——
2021-12-30$47.30$47.30100——
2021-12-29$47.39$47.39100——
2021-12-28$47.53$47.53100——
2021-12-27$47.48$47.48200——
2021-12-23$47.89$47.89100——
2021-12-22$48.16$48.16100——
2021-12-21$48.16$48.16100——
2021-12-20$48.51$48.51400——
2021-12-17$48.49$48.49800——
2021-12-16$48.57$48.57800——
2021-12-15$48.27$48.27200——
2021-12-14$48.49$48.49200——
2021-12-13$48.63$48.63100——
2021-12-10$48.77$48.77600——
2021-12-09$48.77$48.77500——
2021-12-08$48.57$48.57100——
2021-12-07$48.73$48.73100——
2021-12-06$48.74$48.74400——
2021-12-03$49.32$49.32300——
2021-12-02$49.04$49.04100——
2021-12-01$49.29$49.29300——
2021-11-30$49.13$49.13100——
2021-11-29$48.60$48.60300——
2021-11-26$49.00$49.00300——
2021-11-24$47.18$47.18100——
2021-11-23$47.39$47.39100——
2021-11-22$47.63$47.63100——
2021-11-19$48.33$48.33500——
2021-11-18$48.16$48.16200——
2021-11-17$48.24$48.24600——
2021-11-16$47.66$47.66300——
2021-11-15$48.19$48.19100——
2021-11-12$48.46$48.46300——
2021-11-11$48.29$48.294,200——
2021-11-10$48.45$48.454,300——
2021-11-09$49.34$49.34300——
2021-11-08$49.05$49.051,600——
2021-11-05$48.94$48.94100——
2021-11-04$48.62$48.62100——
2021-11-03$48.41$48.41100——
2021-11-02$48.43$48.43100——
2021-11-01$48.37$48.37400——
2021-10-29$48.41$48.41100——
2021-10-28$48.75$48.75200——
2021-10-27$48.57$48.57100——
2021-10-26$48.30$48.30600——
2021-10-25$48.65$48.651,600——
2021-10-22$48.88$48.88200——
2021-10-21$48.39$48.392,400——
2021-10-20$48.17$48.17100——
2021-10-19$48.13$48.13100——
2021-10-18$48.15$48.15700——
2021-10-15$48.24$48.24100——
2021-10-14$48.73$48.73100——
2021-10-13$49.06$49.06100——
2021-10-12$48.79$48.79400——
2021-10-11$48.99$48.99300——
2021-10-08$49.99$49.99500——
2021-10-07$50.54$50.54100——
2021-10-06$50.74$50.74100——
2021-10-05$50.67$50.672,500——
2021-10-04$51.17$51.171,300——
2021-10-01$51.08$51.08100——
2021-09-30$50.82$50.82100——
2021-09-29$50.23$50.23200——
2021-09-28$50.66$50.66100——
2021-09-27$51.12$51.12300——
2021-09-24$51.34$51.34300——
2021-09-23$51.81$51.81100——
2021-09-22$52.31$52.312,400——
2021-09-21$52.85$52.851,000——
2021-09-20$52.64$52.64100——
2021-09-17$52.13$52.130——
2021-09-16$52.36$52.36800——
2021-09-15$52.70$52.70100——
2021-09-14$52.44$52.440——
2021-09-13$52.09$52.092,300——
2021-09-10$52.23$52.23100——
2021-09-09$52.39$52.39500——
2021-09-08$51.87$51.87100——
2021-09-07$51.81$51.81500——
2021-09-03$52.42$52.42400——
2021-09-02$52.18$52.181,000——
2021-09-01$52.11$52.11600——
2021-08-31$52.10$52.10600——
2021-08-30$52.24$52.241,600——
2021-08-27$52.30$52.30300——
2021-08-26$52.09$52.09200——
2021-08-25$52.11$52.11300——
2021-08-24$52.46$52.461,400——
2021-08-23$52.45$52.451,200——
2021-08-20$52.32$52.321,000——
2021-08-19$52.35$52.35700——
2021-08-18$52.33$52.332,500——
2021-08-17$52.55$52.551,200——
2021-08-16$52.88$52.883,200——
2021-08-13$52.58$52.581,200——
2021-08-12$51.77$51.77100——
2021-08-11$51.77$51.7715,300——
2021-08-10$51.63$51.632,200——
2021-08-09$51.86$51.86400——
2021-08-06$51.96$51.96700——
2021-08-05$52.41$52.41500——
2021-08-04$52.69$52.69300——
2021-08-03$53.08$53.082,100——
2021-08-02$52.82$52.82100——
2021-07-30$52.46$52.46300——
2021-07-29$52.73$52.73400——
2021-07-28$52.32$52.322,000——
2021-07-27$52.46$52.46700——
2021-07-26$51.83$51.83300——
2021-07-23$51.69$51.69600——
2021-07-22$52.07$52.07400——
2021-07-21$51.94$51.941,500——
2021-07-20$52.35$52.35300——
2021-07-19$52.71$52.7116,100——
2021-07-16$52.15$52.152,200——
2021-07-15$52.41$52.41500——
2021-07-14$52.24$52.241,000——
2021-07-13$51.66$51.661,000——
2021-07-12$51.92$51.920——
2021-07-09$52.12$52.12500——
2021-07-08$52.44$52.44400——
2021-07-07$51.67$51.67200——
2021-07-06$51.65$51.65500——
2021-07-02$51.27$51.27300——
2021-07-01$50.79$50.79300——
2021-06-30$51.26$51.26300——
2021-06-29$51.74$51.74100——
2021-06-28$51.71$51.71100——
2021-06-25$51.55$51.55200——
2021-06-24$51.48$51.48100——
2021-06-23$51.34$51.34700——
2021-06-22$51.69$51.69500——
2021-06-21$52.02$52.02100——
2021-06-18$52.14$52.140——
2021-06-17$52.01$52.010——
2021-06-16$51.70$51.70100——
2021-06-15$52.23$52.231,600——
2021-06-14$52.24$52.24100——
2021-06-11$52.62$52.620——
2021-06-10$52.94$52.940——
2021-06-09$52.67$52.67500——
2021-06-08$52.82$52.82600——
2021-06-07$53.04$53.04800——
2021-06-04$52.79$52.79800——
2021-06-03$52.07$52.07800——
2021-06-02$52.75$52.75800——
2021-06-01$52.83$52.832,500——
2021-05-28$52.50$52.50100——
2021-05-27$52.53$52.53100——
2021-05-26$53.16$53.16100——
2021-05-25$53.55$53.55700——
2021-05-24$53.52$53.52200——
2021-05-21$53.41$53.41500——
2021-05-20$53.51$53.51300——
2021-05-19$53.11$53.110——
2021-05-18$53.37$53.37400——
2021-05-17$53.14$53.14700——
2021-05-14$52.98$52.98600——
2021-05-13$52.90$52.901,500——
2021-05-12$52.75$52.751,700——
2021-05-11$53.67$53.67100——
2021-05-10$53.55$53.55700——
2021-05-07$53.74$53.74900——
2021-05-06$53.30$53.30800——
2021-05-05$53.16$53.16100——
2021-05-04$53.05$53.05400——
2021-05-03$53.24$53.241,400——
2021-04-30$53.04$53.041,900——
2021-04-29$53.47$53.47100——
2021-04-28$53.75$53.75300——
2021-04-27$53.63$53.63300——
2021-04-26$54.23$54.23300——
2021-04-23$54.50$54.50200——
2021-04-22$54.34$54.34800——
2021-04-21$54.31$54.311,100——
2021-04-20$54.31$54.31100——
2021-04-19$54.23$54.235,000——
2021-04-16$53.60$53.60400——
2021-04-15$53.69$53.69600——
2021-04-14$53.51$53.511,500——
2021-04-13$53.36$53.36500——
2021-04-12$53.00$53.00700——
2021-04-09$52.78$52.781,100——
2021-04-08$53.12$53.12500——
2021-04-07$52.63$52.63100——
2021-04-06$52.61$52.615,800——
2021-04-05$52.26$52.261,400——
2021-04-01$51.88$51.88100——
2021-03-31$51.78$51.782,400——
2021-03-30$52.14$52.144,100——
2021-03-29$52.67$52.67800——
2021-03-26$52.83$52.83400——
2021-03-25$53.32$53.32100——
2021-03-24$53.78$53.78100——
2021-03-23$53.87$53.87100——
2021-03-22$53.66$53.66200——
2021-03-19$53.58$53.58100——
2021-03-18$53.60$53.60100——
2021-03-17$53.61$53.610——
2021-03-16$53.51$53.510——
2021-03-15$53.37$53.37100——
2021-03-12$53.48$53.48200——
2021-03-11$54.04$54.04100——
2021-03-10$54.10$54.10100——
2021-03-09$53.99$53.991,000——
2021-03-08$53.59$53.593,200——
2021-03-05$54.18$54.181,700——
2021-03-04$54.60$54.601,100——
2021-03-03$55.57$55.57100——
2021-03-02$55.80$55.802,600——
2021-03-01$55.74$55.74500——
2021-02-26$55.98$55.98100——
2021-02-25$56.32$56.32300——
2021-02-24$56.75$56.754,300——
2021-02-23$57.39$57.391,400——
2021-02-22$57.63$57.63300——
2021-02-19$57.20$57.201,100——
2021-02-18$57.01$57.01100——
2021-02-17$56.76$56.763,400——
2021-02-16$56.70$56.705,000——
2021-02-12$57.78$57.78100——
2021-02-11$58.02$58.021,000——
2021-02-10$58.14$58.14300——
2021-02-09$58.21$58.21700——
2021-02-08$57.52$57.52500——
2021-02-05$57.34$57.346,200——
2021-02-04$57.15$57.152,000——
2021-02-03$57.73$57.731,200——
2021-02-02$57.72$57.72100——
2021-02-01$57.81$57.813,100——
2021-01-29$58.06$58.06100——
2021-01-28$58.61$58.61100——
2021-01-27$58.69$58.69600——
2021-01-26$59.34$59.341,200——
2021-01-25$59.16$59.16200——
2021-01-22$59.13$59.13100——
2021-01-21$59.49$59.49800——
2021-01-20$59.45$59.451,300——
2021-01-19$59.04$59.041,600——
2021-01-15$59.11$59.113,200——
2021-01-14$59.28$59.28100——
2021-01-13$59.06$59.061,300——
2021-01-12$59.20$59.202,200——
2021-01-11$58.75$58.75700——
2021-01-08$59.00$59.00400——
2021-01-07$59.12$59.121,000——
2021-01-06$60.06$60.06400——
2021-01-05$60.49$60.49100——
2021-01-04$59.91$59.91100——