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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.09$19.0946,000——
2019-12-30$19.15$19.1535,200——
2019-12-27$19.36$19.3614,400——
2019-12-26$19.39$19.398,800——
2019-12-24$19.29$19.292,400——
2019-12-23$19.30$19.305,600——
2019-12-20$19.33$19.338,800——
2019-12-19$19.26$19.26131,200——
2019-12-18$19.33$19.3317,600——
2019-12-17$19.33$19.3320,000——
2019-12-16$19.32$19.3232,400——
2019-12-13$19.26$19.266,000——
2019-12-12$19.24$19.2414,800——
2019-12-11$18.97$18.976,000——
2019-12-10$19.04$19.047,200——
2019-12-09$18.98$18.9828,400——
2019-12-06$18.96$18.962,400——
2019-12-05$19.03$19.0320,400——
2019-12-04$19.07$19.074,400——
2019-12-03$18.93$18.938,400——
2019-12-02$19.10$19.1038,800——
2019-11-29$19.27$19.274,800——
2019-11-27$19.30$19.305,200——
2019-11-26$19.12$19.126,000——
2019-11-25$19.08$19.082,400——
2019-11-22$18.90$18.9011,200——
2019-11-21$18.97$18.97800——
2019-11-20$18.94$18.942,400——
2019-11-19$18.93$18.931,600——
2019-11-18$18.95$18.955,200——
2019-11-15$19.02$19.0238,800——
2019-11-14$18.88$18.881,600——
2019-11-13$19.00$19.00800——
2019-11-12$19.07$19.072,000——
2019-11-11$19.08$19.081,200——
2019-11-08$19.15$19.152,400——
2019-11-07$19.17$19.175,600——
2019-11-06$19.05$19.052,000——
2019-11-05$19.14$19.1419,200——
2019-11-04$18.93$18.9311,200——
2019-11-01$18.78$18.7819,200——
2019-10-31$18.72$18.7235,200——
2019-10-30$19.00$19.0022,000——
2019-10-29$18.99$18.993,600——
2019-10-28$19.02$19.022,000——
2019-10-25$18.93$18.938,000——
2019-10-24$18.92$18.928,800——
2019-10-23$18.92$18.926,800——
2019-10-22$18.85$18.852,000——
2019-10-21$18.91$18.9112,800——
2019-10-18$18.82$18.823,200——
2019-10-17$18.84$18.845,600——
2019-10-16$18.93$18.932,000——
2019-10-15$18.97$18.97400——
2019-10-14$18.67$18.6714,400——
2019-10-11$18.80$18.8026,000——
2019-10-10$18.64$18.6412,800——
2019-10-09$18.46$18.4610,800——
2019-10-08$18.34$18.3425,200——
2019-10-07$18.40$18.409,600——
2019-10-04$18.26$18.2613,200——
2019-10-03$18.26$18.269,200——
2019-10-02$18.37$18.3713,600——
2019-10-01$18.54$18.5426,400——
2019-09-30$18.67$18.6713,600——
2019-09-27$18.61$18.612,400——
2019-09-26$18.47$18.471,600——
2019-09-25$18.54$18.544,800——
2019-09-24$18.28$18.286,800——
2019-09-23$18.42$18.4211,200——
2019-09-20$18.24$18.241,600——
2019-09-19$18.62$18.624,400——
2019-09-18$18.74$18.745,200——
2019-09-17$18.65$18.6523,200——
2019-09-16$18.62$18.621,200——
2019-09-13$18.62$18.625,600——
2019-09-12$18.58$18.5811,200——
2019-09-11$18.50$18.5013,200——
2019-09-10$18.41$18.4111,200——
2019-09-09$18.30$18.302,000——
2019-09-06$18.17$18.172,800——
2019-09-05$18.21$18.2129,200——
2019-09-04$18.01$18.0113,200——
2019-09-03$17.90$17.904,400——
2019-08-30$17.96$17.9648,800——
2019-08-29$18.05$18.0545,200——
2019-08-28$17.93$17.936,000——
2019-08-27$17.77$17.772,400——
2019-08-26$17.91$17.915,200——
2019-08-23$17.63$17.6392,000——
2019-08-22$17.99$17.9916,400——
2019-08-21$17.98$17.9812,800——
2019-08-20$17.93$17.9330,000——
2019-08-19$18.08$18.0816,400——
2019-08-16$17.95$17.9515,200——
2019-08-15$17.86$17.8628,000——
2019-08-14$17.79$17.7927,200——
2019-08-13$18.05$18.0527,200——
2019-08-12$17.63$17.636,800——
2019-08-09$17.70$17.7010,400——
2019-08-08$17.83$17.8319,600——
2019-08-07$17.92$17.9223,200——
2019-08-06$18.01$18.0117,600——
2019-08-05$17.88$17.8834,000——
2019-08-02$18.03$18.0329,200——
2019-08-01$18.28$18.2814,400——
2019-07-31$18.78$18.787,600——
2019-07-30$18.71$18.7127,200——
2019-07-29$18.49$18.495,200——
2019-07-26$18.74$18.7412,400——
2019-07-25$18.65$18.653,600——
2019-07-24$18.56$18.56400——
2019-07-23$18.57$18.5712,000——
2019-07-22$18.43$18.43400——
2019-07-19$18.38$18.3812,000——
2019-07-18$18.23$18.237,200——
2019-07-17$18.24$18.244,800——
2019-07-16$18.56$18.569,200——
2019-07-15$18.42$18.423,200——
2019-07-12$18.41$18.413,200——
2019-07-11$18.61$18.618,800——
2019-07-10$18.60$18.603,200——
2019-07-09$18.75$18.755,600——
2019-07-08$18.72$18.7210,400——
2019-07-05$18.61$18.6118,000——
2019-07-03$18.37$18.3712,800——
2019-07-02$18.39$18.3913,600——
2019-07-01$18.51$18.5142,400——
2019-06-28$18.37$18.3710,800——
2019-06-27$18.33$18.332,800——
2019-06-26$18.33$18.3315,200——
2019-06-25$18.13$18.139,600——
2019-06-24$18.14$18.1429,600——
2019-06-21$18.16$18.1644,000——
2019-06-20$18.14$18.1410,400——
2019-06-19$18.42$18.426,800——
2019-06-18$18.51$18.514,400——
2019-06-17$18.57$18.577,600——
2019-06-14$18.55$18.556,000——
2019-06-13$18.49$18.492,800——
2019-06-12$18.54$18.546,400——
2019-06-11$18.53$18.531,200——
2019-06-10$18.51$18.516,800——
2019-06-07$18.41$18.413,200——
2019-06-06$18.43$18.434,800——
2019-06-05$18.48$18.4815,200——
2019-06-04$18.36$18.3627,600——
2019-06-03$18.33$18.33132,800——
2019-05-31$18.44$18.4422,000——
2019-05-30$18.87$18.8712,800——
2019-05-29$18.88$18.8810,800——
2019-05-28$18.77$18.7724,400——
2019-05-24$18.74$18.7491,200——
2019-05-23$18.86$18.8614,800——
2019-05-22$19.09$19.0916,000——
2019-05-21$19.11$19.115,200——
2019-05-20$18.99$18.998,000——
2019-05-17$18.98$18.989,600——
2019-05-16$18.92$18.923,600——
2019-05-15$18.81$18.812,800——
2019-05-14$18.83$18.839,600——
2019-05-13$18.73$18.7321,600——
2019-05-10$18.92$18.923,200——
2019-05-09$18.86$18.8623,200——
2019-05-08$18.98$18.9811,200——
2019-05-07$19.04$19.044,000——
2019-05-06$19.25$19.2530,800——
2019-05-03$19.32$19.3218,000——
2019-05-02$19.47$19.475,200——
2019-05-01$19.45$19.4536,400——
2019-04-30$19.42$19.427,200——
2019-04-29$19.52$19.5213,600——
2019-04-26$19.50$19.5031,600——
2019-04-25$19.51$19.5137,600——
2019-04-24$19.66$19.6616,800——
2019-04-23$19.52$19.522,400——
2019-04-22$19.56$19.565,600——
2019-04-18$19.55$19.551,600——
2019-04-17$19.61$19.614,800——
2019-04-16$19.57$19.5723,200——
2019-04-15$19.55$19.5513,200——
2019-04-12$19.56$19.5611,200——
2019-04-11$19.43$19.4316,400——
2019-04-10$19.19$19.1913,600——
2019-04-09$19.24$19.246,400——
2019-04-08$19.38$19.3819,200——
2019-04-05$19.41$19.4114,800——
2019-04-04$19.39$19.3915,200——
2019-04-03$19.35$19.3512,000——
2019-04-02$19.32$19.3227,600——
2019-04-01$19.30$19.3075,200——
2019-03-29$19.11$19.116,400——
2019-03-28$19.01$19.01146,000——
2019-03-27$18.99$18.997,600——
2019-03-26$19.00$19.003,200——
2019-03-25$18.76$18.7614,000——
2019-03-22$18.79$18.7910,000——
2019-03-21$19.08$19.0817,200——
2019-03-20$19.00$19.0097,600——
2019-03-19$19.20$19.2011,600——
2019-03-18$19.26$19.2610,400——
2019-03-15$19.31$19.316,000——
2019-03-14$19.37$19.3715,600——
2019-03-13$19.16$19.162,000——
2019-03-12$19.17$19.1712,000——
2019-03-11$19.19$19.195,200——
2019-03-08$19.16$19.1616,000——
2019-03-07$19.33$19.3320,400——
2019-03-06$19.34$19.3416,000——
2019-03-05$19.41$19.4119,200——
2019-03-04$19.35$19.3528,800——
2019-03-01$19.44$19.4477,200——
2019-02-28$19.25$19.253,600——
2019-02-27$19.08$19.084,800——
2019-02-26$18.93$18.935,200——
2019-02-25$19.08$19.0818,000——
2019-02-22$18.97$18.974,800——
2019-02-21$18.98$18.988,400——
2019-02-20$19.01$19.012,400——
2019-02-19$18.93$18.9383,200——
2019-02-15$18.85$18.856,400——
2019-02-14$18.90$18.909,200——
2019-02-13$19.05$19.055,600——
2019-02-12$18.87$18.876,000——
2019-02-11$18.83$18.8311,200——
2019-02-08$18.62$18.629,200——
2019-02-07$18.64$18.6433,200——
2019-02-06$18.65$18.6515,200——
2019-02-05$18.66$18.665,600——
2019-02-04$18.66$18.6614,800——
2019-02-01$18.55$18.5510,000——
2019-01-31$18.30$18.3014,000——
2019-01-30$18.32$18.3216,000——
2019-01-29$18.43$18.431,600——
2019-01-28$18.45$18.4516,800——
2019-01-25$18.43$18.437,600——
2019-01-24$18.51$18.515,600——
2019-01-23$18.50$18.5026,400——
2019-01-22$18.44$18.4436,400——
2019-01-18$18.53$18.5320,000——
2019-01-17$18.37$18.3710,000——
2019-01-16$18.29$18.2925,600——
2019-01-15$18.16$18.1616,800——
2019-01-14$17.97$17.9744,800——
2019-01-11$18.11$18.1118,000——
2019-01-10$18.06$18.0614,000——
2019-01-09$17.95$17.9516,800——
2019-01-08$18.18$18.189,200——
2019-01-07$18.16$18.1642,000——
2019-01-04$18.08$18.0844,400——
2019-01-03$17.76$17.7677,200——
2019-01-02$18.29$18.2962,800——