NYSE:YCS | 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 2026-09-04
Data captured

Stock Price Chart

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

$9.50$13.76$19.94$28.90$41.89$60.712008-11-252026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.69$12.691,701,200——
2012-12-28$12.50$12.501,180,400——
2012-12-27$12.50$12.503,027,600——
2012-12-26$12.36$12.362,142,000——
2012-12-24$12.14$12.141,854,000——
2012-12-21$11.98$11.981,181,200——
2012-12-20$12.02$12.022,572,800——
2012-12-19$12.03$12.034,548,000——
2012-12-18$11.97$11.973,352,400——
2012-12-17$11.87$11.872,091,600——
2012-12-14$11.78$11.781,120,000——
2012-12-13$11.81$11.811,520,000——
2012-12-12$11.68$11.683,825,200——
2012-12-11$11.51$11.511,405,600——
2012-12-10$11.46$11.461,618,000——
2012-12-07$11.48$11.48879,200——
2012-12-06$11.47$11.47892,000——
2012-12-05$11.48$11.481,180,000——
2012-12-04$11.31$11.311,618,000——
2012-12-03$11.43$11.431,028,400——
2012-11-30$11.48$11.481,041,200——
2012-11-29$11.39$11.391,611,600——
2012-11-28$11.37$11.37866,800——
2012-11-27$11.41$11.411,316,800——
2012-11-26$11.38$11.38778,000——
2012-11-23$11.48$11.481,403,200——
2012-11-21$11.52$11.521,670,800——
2012-11-20$11.28$11.281,732,400——
2012-11-19$11.21$11.211,351,200——
2012-11-16$11.17$11.171,353,200——
2012-11-15$11.15$11.152,148,000——
2012-11-14$10.90$10.901,514,400——
2012-11-13$10.66$10.66431,200——
2012-11-12$10.69$10.69406,400——
2012-11-09$10.69$10.69798,800——
2012-11-08$10.67$10.671,649,600——
2012-11-07$10.82$10.821,345,600——
2012-11-06$10.94$10.94697,200——
2012-11-05$10.92$10.92344,000——
2012-11-02$10.96$10.96922,000——
2012-11-01$10.89$10.89784,400——
2012-10-31$10.80$10.801,565,200——
2012-10-26$10.73$10.73888,400——
2012-10-25$10.94$10.941,808,800——
2012-10-24$10.80$10.80778,800——
2012-10-23$10.80$10.80975,200——
2012-10-22$10.83$10.83850,000——
2012-10-19$10.66$10.66970,400——
2012-10-18$10.65$10.651,309,200——
2012-10-17$10.57$10.571,624,800——
2012-10-16$10.55$10.55556,000——
2012-10-15$10.49$10.49369,600——
2012-10-12$10.41$10.41300,800——
2012-10-11$10.41$10.411,868,800——
2012-10-10$10.35$10.35564,800——
2012-10-09$10.37$10.37203,200——
2012-10-08$10.41$10.41544,400——
2012-10-05$10.49$10.49608,800——
2012-10-04$10.43$10.43926,000——
2012-10-03$10.46$10.46990,000——
2012-10-02$10.35$10.35441,200——
2012-10-01$10.33$10.33510,000——
2012-09-28$10.33$10.33739,200——
2012-09-27$10.22$10.22451,600——
2012-09-26$10.24$10.24213,600——
2012-09-25$10.26$10.26579,200——
2012-09-24$10.28$10.28429,200——
2012-09-21$10.36$10.36420,000——
2012-09-20$10.40$10.40566,400——
2012-09-19$10.42$10.421,317,600——
2012-09-18$10.55$10.552,252,000——
2012-09-17$10.52$10.521,785,200——
2012-09-14$10.43$10.431,187,600——
2012-09-13$10.21$10.211,497,600——
2012-09-12$10.29$10.29460,800——
2012-09-11$10.26$10.26930,000——
2012-09-10$10.40$10.40454,000——
2012-09-07$10.40$10.40572,000——
2012-09-06$10.58$10.58495,600——
2012-09-05$10.45$10.45291,600——
2012-09-04$10.45$10.45285,200——
2012-08-31$10.42$10.42799,200——
2012-08-30$10.51$10.51220,400——
2012-08-29$10.53$10.53482,000——
2012-08-28$10.48$10.48550,000——
2012-08-27$10.55$10.551,023,200——
2012-08-24$10.52$10.52396,800——
2012-08-23$10.46$10.46333,200——
2012-08-22$10.48$10.482,645,200——
2012-08-21$10.68$10.68552,800——
2012-08-20$10.72$10.72690,400——
2012-08-17$10.77$10.771,078,000——
2012-08-16$10.70$10.70974,800——
2012-08-15$10.58$10.58419,600——
2012-08-14$10.54$10.54620,000——
2012-08-13$10.45$10.45298,800——
2012-08-10$10.42$10.42371,600——
2012-08-09$10.51$10.51748,400——
2012-08-08$10.47$10.47308,400——
2012-08-07$10.52$10.52542,400——
2012-08-06$10.40$10.40839,200——
2012-08-03$10.51$10.51566,400——
2012-08-02$10.41$10.41521,200——
2012-08-01$10.48$10.48596,000——
2012-07-31$10.39$10.39418,800——
2012-07-30$10.41$10.41615,200——
2012-07-27$10.49$10.49722,000——
2012-07-26$10.41$10.41536,400——
2012-07-25$10.41$10.41515,200——
2012-07-24$10.40$10.40444,000——
2012-07-23$10.46$10.46563,600——
2012-07-20$10.48$10.48342,000——
2012-07-19$10.52$10.52346,000——
2012-07-18$10.57$10.57307,200——
2012-07-17$10.65$10.65354,800——
2012-07-16$10.58$10.58676,000——
2012-07-13$10.70$10.70541,200——
2012-07-12$10.71$10.71627,600——
2012-07-11$10.82$10.82532,000——
2012-07-10$10.74$10.74362,400——
2012-07-09$10.79$10.79217,200——
2012-07-06$10.79$10.79369,600——
2012-07-05$10.87$10.871,098,400——
2012-07-03$10.86$10.86272,400——
2012-07-02$10.77$10.77655,200——
2012-06-29$10.88$10.881,131,600——
2012-06-28$10.75$10.751,382,400——
2012-06-27$10.83$10.831,972,400——
2012-06-26$10.75$10.75324,800——
2012-06-25$10.80$10.80988,000——
2012-06-22$11.03$11.03728,000——
2012-06-21$10.99$10.991,616,800——
2012-06-20$10.77$10.771,905,200——
2012-06-19$10.63$10.63424,800——
2012-06-18$10.67$10.67998,400——
2012-06-15$10.55$10.551,152,800——
2012-06-14$10.75$10.75479,200——
2012-06-13$10.75$10.75247,200——
2012-06-12$10.78$10.78491,600——
2012-06-11$10.77$10.77438,400——
2012-06-08$10.75$10.75363,200——
2012-06-07$10.81$10.811,390,400——
2012-06-06$10.73$10.731,080,000——
2012-06-05$10.58$10.581,271,600——
2012-06-04$10.48$10.48758,000——
2012-06-01$10.42$10.421,252,800——
2012-05-31$10.48$10.482,764,400——
2012-05-30$10.68$10.681,116,800——
2012-05-29$10.80$10.80553,600——
2012-05-25$10.84$10.84945,200——
2012-05-24$10.83$10.83883,600——
2012-05-23$10.79$10.791,308,000——
2012-05-22$10.92$10.921,617,200——
2012-05-21$10.75$10.75596,400——
2012-05-18$10.69$10.69827,600——
2012-05-17$10.74$10.742,552,800——
2012-05-16$11.03$11.031,153,600——
2012-05-15$11.01$11.01980,000——
2012-05-14$10.91$10.91340,400——
2012-05-11$10.92$10.92264,000——
2012-05-10$10.93$10.93792,000——
2012-05-09$10.85$10.85643,200——
2012-05-08$10.90$10.90358,400——
2012-05-07$10.93$10.93196,000——
2012-05-04$10.90$10.90560,800——
2012-05-03$11.00$11.00356,000——
2012-05-02$10.99$10.99700,000——
2012-05-01$11.00$11.001,420,000——
2012-04-30$10.91$10.911,388,000——
2012-04-27$11.05$11.051,259,200——
2012-04-26$11.22$11.22872,800——
2012-04-25$11.33$11.332,037,200——
2012-04-24$11.32$11.32465,600——
2012-04-23$11.28$11.28615,200——
2012-04-20$11.39$11.39815,200——
2012-04-19$11.38$11.381,081,600——
2012-04-18$11.30$11.30618,800——
2012-04-17$11.20$11.20616,000——
2012-04-16$11.08$11.081,246,000——
2012-04-13$11.24$11.24611,200——
2012-04-12$11.21$11.211,066,400——
2012-04-11$11.22$11.22928,400——
2012-04-10$11.15$11.152,139,200——
2012-04-09$11.42$11.422,004,000——
2012-04-05$11.65$11.651,108,800——
2012-04-04$11.66$11.661,454,000——
2012-04-03$11.77$11.772,447,200——
2012-04-02$11.56$11.562,846,400——
2012-03-30$11.76$11.763,018,400——
2012-03-29$11.66$11.661,287,600——
2012-03-28$11.78$11.782,461,600——
2012-03-27$11.87$11.873,812,000——
2012-03-26$11.77$11.772,047,200——
2012-03-23$11.66$11.663,030,400——
2012-03-22$11.70$11.703,591,200——
2012-03-21$11.94$11.94982,000——
2012-03-20$12.04$12.042,186,400——
2012-03-19$11.93$11.931,645,600——
2012-03-16$11.95$11.951,373,600——
2012-03-15$11.98$11.981,177,200——
2012-03-14$12.05$12.051,622,400——
2012-03-13$11.84$11.843,730,800——
2012-03-12$11.63$11.63886,000——
2012-03-09$11.67$11.673,632,000——
2012-03-08$11.44$11.441,072,400——
2012-03-07$11.34$11.341,268,400——
2012-03-06$11.24$11.242,112,800——
2012-03-05$11.42$11.422,100,800——
2012-03-02$11.52$11.524,218,800——
2012-03-01$11.32$11.321,525,200——
2012-02-29$11.37$11.372,883,200——
2012-02-28$11.14$11.14730,800——
2012-02-27$11.17$11.171,726,800——
2012-02-24$11.30$11.302,308,400——
2012-02-23$11.00$11.002,278,400——
2012-02-22$11.11$11.112,590,400——
2012-02-21$10.95$10.951,505,600——
2012-02-17$10.90$10.902,616,000——
2012-02-16$10.74$10.742,017,600——
2012-02-15$10.58$10.581,727,600——
2012-02-14$10.61$10.612,598,800——
2012-02-13$10.37$10.37514,800——
2012-02-10$10.39$10.391,154,000——
2012-02-09$10.41$10.41875,200——
2012-02-08$10.23$10.231,147,600——
2012-02-07$10.17$10.17889,600——
2012-02-06$10.12$10.12595,200——
2012-02-03$10.12$10.121,963,600——
2012-02-02$10.02$10.021,158,000——
2012-02-01$10.03$10.03937,600——
2012-01-31$10.03$10.031,362,400——
2012-01-30$10.06$10.061,833,200——
2012-01-27$10.15$10.151,827,600——
2012-01-26$10.36$10.361,082,800——
2012-01-25$10.43$10.432,776,400——
2012-01-24$10.43$10.432,417,600——
2012-01-23$10.24$10.24660,400——
2012-01-20$10.24$10.24633,200——
2012-01-19$10.28$10.28861,200——
2012-01-18$10.19$10.19582,800——
2012-01-17$10.20$10.201,161,200——
2012-01-13$10.23$10.23692,000——
2012-01-12$10.19$10.19359,200——
2012-01-11$10.21$10.21514,400——
2012-01-10$10.20$10.201,082,400——
2012-01-09$10.20$10.20413,600——
2012-01-06$10.24$10.24450,400——
2012-01-05$10.31$10.31790,000——
2012-01-04$10.17$10.17258,000——
2012-01-03$10.15$10.151,159,600——