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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.95$16.9518,000——
2020-12-30$16.95$16.956,400——
2020-12-29$17.05$17.0515,200——
2020-12-28$17.14$17.143,600——
2020-12-24$17.06$17.068,400——
2020-12-23$17.03$17.0350,400——
2020-12-22$17.06$17.062,000——
2020-12-21$16.95$16.9518,000——
2020-12-18$16.96$16.969,200——
2020-12-17$16.91$16.916,800——
2020-12-16$17.01$17.0110,800——
2020-12-15$17.07$17.07400——
2020-12-14$17.21$17.212,000——
2020-12-11$17.20$17.2010,000——
2020-12-10$17.26$17.2612,000——
2020-12-09$17.25$17.2514,800——
2020-12-08$17.24$17.245,600——
2020-12-07$17.21$17.2130,000——
2020-12-04$17.25$17.2515,600——
2020-12-03$17.15$17.157,600——
2020-12-02$17.35$17.3516,000——
2020-12-01$17.28$17.2891,200——
2020-11-30$17.33$17.3327,200——
2020-11-27$17.21$17.216,800——
2020-11-25$17.33$17.332,800——
2020-11-24$17.35$17.353,200——
2020-11-23$17.38$17.3815,600——
2020-11-20$17.13$17.131,200——
2020-11-19$17.13$17.137,600——
2020-11-18$17.16$17.1633,200——
2020-11-17$17.27$17.2721,200——
2020-11-16$17.39$17.3914,000——
2020-11-13$17.42$17.428,400——
2020-11-12$17.59$17.596,400——
2020-11-11$17.68$17.6830,000——
2020-11-10$17.64$17.6449,200——
2020-11-09$17.67$17.6731,600——
2020-11-06$16.99$16.997,600——
2020-11-05$17.07$17.076,400——
2020-11-04$17.41$17.4114,400——
2020-11-03$17.42$17.4228,800——
2020-11-02$17.51$17.5152,800——
2020-10-30$17.47$17.4771,600——
2020-10-29$17.45$17.451,600——
2020-10-28$17.35$17.35800——
2020-10-27$17.40$17.401,600——
2020-10-26$17.51$17.511,200——
2020-10-23$17.48$17.484,800——
2020-10-22$17.54$17.54800——
2020-10-21$17.42$17.4213,600——
2020-10-20$17.75$17.755,600——
2020-10-19$17.71$17.718,000——
2020-10-16$17.72$17.7212,000——
2020-10-15$17.73$17.734,400——
2020-10-14$17.60$17.609,200——
2020-10-13$17.74$17.7414,400——
2020-10-12$17.69$17.6937,200——
2020-10-09$17.78$17.789,600——
2020-10-08$17.92$17.922,000——
2020-10-07$17.93$17.932,000——
2020-10-06$17.76$17.76120,000——
2020-10-05$17.84$17.841,200——
2020-10-02$17.71$17.712,000——
2020-10-01$17.73$17.7331,600——
2020-09-30$17.73$17.736,800——
2020-09-29$17.80$17.801,600——
2020-09-28$17.74$17.74400——
2020-09-25$17.78$17.781,600——
2020-09-24$17.72$17.724,800——
2020-09-23$17.71$17.712,800——
2020-09-22$17.56$17.56800——
2020-09-21$17.48$17.484,400——
2020-09-18$17.45$17.456,000——
2020-09-17$17.44$17.444,000——
2020-09-16$17.57$17.575,200——
2020-09-15$17.72$17.724,000——
2020-09-14$17.81$17.819,200——
2020-09-11$17.95$17.951,200——
2020-09-10$17.96$17.967,600——
2020-09-09$17.98$17.9816,400——
2020-09-08$17.94$17.9412,400——
2020-09-04$18.00$18.004,800——
2020-09-03$17.98$17.9813,600——
2020-09-02$17.98$17.9810,000——
2020-09-01$17.92$17.9238,800——
2020-08-31$17.89$17.8916,400——
2020-08-28$17.72$17.727,600——
2020-08-27$18.34$18.3414,000——
2020-08-26$17.94$17.948,800——
2020-08-25$18.07$18.076,800——
2020-08-24$17.94$17.9417,200——
2020-08-21$17.88$17.8814,800——
2020-08-20$17.87$17.8710,400——
2020-08-19$17.97$17.9722,000——
2020-08-18$17.74$17.7431,200——
2020-08-17$17.94$17.949,600——
2020-08-14$18.15$18.156,400——
2020-08-13$18.26$18.262,400——
2020-08-12$18.23$18.2311,200——
2020-08-11$18.12$18.1213,600——
2020-08-10$17.92$17.926,800——
2020-08-07$17.92$17.9213,200——
2020-08-06$17.80$17.804,800——
2020-08-05$17.81$17.818,400——
2020-08-04$17.83$17.8315,200——
2020-08-03$18.08$18.0837,600——
2020-07-31$17.90$17.9032,800——
2020-07-30$17.55$17.553,200——
2020-07-29$17.63$17.634,800——
2020-07-28$17.65$17.659,600——
2020-07-27$17.78$17.7825,600——
2020-07-24$17.96$17.9627,600——
2020-07-23$18.24$18.242,000——
2020-07-22$18.37$18.3712,000——
2020-07-21$18.24$18.246,800——
2020-07-20$18.42$18.424,400——
2020-07-17$18.28$18.2813,200——
2020-07-16$18.44$18.4420,000——
2020-07-15$18.29$18.293,200——
2020-07-14$18.40$18.402,800——
2020-07-13$18.38$18.386,800——
2020-07-10$18.29$18.292,800——
2020-07-09$18.37$18.374,400——
2020-07-08$18.39$18.392,400——
2020-07-07$18.50$18.5010,400——
2020-07-06$18.44$18.448,400——
2020-07-02$18.49$18.4922,400——
2020-07-01$18.47$18.4786,800——
2020-06-30$18.65$18.654,400——
2020-06-29$18.52$18.527,200——
2020-06-26$18.38$18.3810,000——
2020-06-25$18.37$18.3710,000——
2020-06-24$18.32$18.328,400——
2020-06-23$18.17$18.1732,400——
2020-06-22$18.31$18.3122,000——
2020-06-19$18.24$18.2423,200——
2020-06-18$18.34$18.3428,000——
2020-06-17$18.33$18.334,000——
2020-06-16$18.42$18.426,800——
2020-06-15$18.44$18.4439,600——
2020-06-12$18.46$18.466,000——
2020-06-11$18.28$18.2824,400——
2020-06-10$18.35$18.3551,600——
2020-06-09$18.58$18.5816,400——
2020-06-08$18.82$18.8233,200——
2020-06-05$19.25$19.2510,800——
2020-06-04$19.08$19.0829,200——
2020-06-03$19.00$19.0068,400——
2020-06-02$18.92$18.9221,600——
2020-06-01$18.55$18.55131,600——
2020-05-29$18.61$18.614,400——
2020-05-28$18.56$18.563,200——
2020-05-27$18.59$18.592,000——
2020-05-26$18.51$18.511,200——
2020-05-22$18.54$18.542,000——
2020-05-21$18.54$18.54400——
2020-05-20$18.53$18.536,800——
2020-05-19$18.58$18.5810,000——
2020-05-18$18.46$18.466,000——
2020-05-15$18.43$18.434,000——
2020-05-14$18.45$18.45400——
2020-05-13$18.36$18.368,800——
2020-05-12$18.42$18.4218,000——
2020-05-11$18.57$18.5717,200——
2020-05-08$18.25$18.255,200——
2020-05-07$18.11$18.116,800——
2020-05-06$18.04$18.0416,000——
2020-05-05$18.18$18.1818,800——
2020-05-04$18.25$18.254,000——
2020-05-01$18.30$18.308,800——
2020-04-30$18.47$18.476,800——
2020-04-29$18.22$18.225,200——
2020-04-28$18.31$18.317,200——
2020-04-27$18.45$18.456,000——
2020-04-24$18.49$18.494,400——
2020-04-23$18.58$18.584,000——
2020-04-22$18.61$18.612,400——
2020-04-21$18.61$18.614,400——
2020-04-20$18.60$18.6030,400——
2020-04-17$18.56$18.566,000——
2020-04-16$18.59$18.5928,000——
2020-04-15$18.56$18.5632,400——
2020-04-14$18.38$18.3858,400——
2020-04-13$18.57$18.5720,400——
2020-04-09$18.82$18.8224,400——
2020-04-08$18.98$18.9811,200——
2020-04-07$18.96$18.9612,400——
2020-04-06$19.11$19.1131,200——
2020-04-03$18.82$18.8216,000——
2020-04-02$18.66$18.6613,600——
2020-04-01$18.39$18.398,400——
2020-03-31$18.53$18.5323,200——
2020-03-30$18.62$18.629,600——
2020-03-27$18.62$18.6227,600——
2020-03-26$19.18$19.1859,600——
2020-03-25$19.82$19.8218,400——
2020-03-24$19.92$19.9227,200——
2020-03-23$19.80$19.8090,000——
2020-03-20$19.78$19.78269,200——
2020-03-19$19.65$19.6562,000——
2020-03-18$18.72$18.7250,000——
2020-03-17$18.57$18.5735,600——
2020-03-16$17.96$17.9638,800——
2020-03-13$18.87$18.87309,200——
2020-03-12$17.88$17.8841,600——
2020-03-11$17.68$17.6816,000——
2020-03-10$17.95$17.9530,400——
2020-03-09$16.93$16.9352,800——
2020-03-06$18.03$18.0315,200——
2020-03-05$18.24$18.2414,800——
2020-03-04$18.74$18.749,200——
2020-03-03$18.65$18.6545,200——
2020-03-02$19.07$19.0798,000——
2020-02-28$18.86$18.86137,200——
2020-02-27$19.60$19.6018,800——
2020-02-26$19.80$19.8066,000——
2020-02-25$19.68$19.6820,400——
2020-02-24$19.90$19.9047,600——
2020-02-21$20.22$20.2224,800——
2020-02-20$20.39$20.3964,800——
2020-02-19$20.08$20.0849,200——
2020-02-18$19.59$19.593,600——
2020-02-14$19.57$19.571,200——
2020-02-13$19.57$19.571,200——
2020-02-12$19.66$19.667,600——
2020-02-11$19.55$19.551,600——
2020-02-10$19.54$19.542,400——
2020-02-07$19.55$19.552,000——
2020-02-06$19.62$19.627,200——
2020-02-05$19.56$19.567,600——
2020-02-04$19.43$19.436,000——
2020-02-03$19.15$19.1523,200——
2020-01-31$19.04$19.047,200——
2020-01-30$19.22$19.222,400——
2020-01-29$19.28$19.281,600——
2020-01-28$19.30$19.304,800——
2020-01-27$19.21$19.214,000——
2020-01-24$19.35$19.352,000——
2020-01-23$19.42$19.428,800——
2020-01-22$19.55$19.551,200——
2020-01-21$19.54$19.541,600——
2020-01-17$19.64$19.644,800——
2020-01-16$19.63$19.636,400——
2020-01-15$19.54$19.5420,000——
2020-01-14$19.56$19.566,000——
2020-01-13$19.55$19.5519,200——
2020-01-10$19.32$19.3247,200——
2020-01-09$19.33$19.3314,400——
2020-01-08$19.23$19.2319,600——
2020-01-07$19.05$19.059,200——
2020-01-06$19.01$19.0125,200——
2020-01-03$18.87$18.876,800——
2020-01-02$19.05$19.0560,000——