URSP Historical Prices
NYSEARCA: URSPProSharesTrading--Leveraged EquityETFUSD
48.43+0.48 (+1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
URSP price history
The price history for ProShares Ultra S&P 500 Equal Weight (URSP) on this page begins on August 25, 2025, when the stock closed at $40.13; it most recently closed at $48.43 on October 5, 2026. The highest price in this record is $53.57, reached on August 17, 2026; the latest close is 9.6% below that peak. In the last 12 months alone, URSP has gained 25.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
URSP returns
1 week
+3.06%
1 month
-1.66%
3 months
-2.46%
6 months
+14.26%
Year to date
+18.50%
1 year
+25.27%
URSP price return, excluding dividends.
URSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.43 | +17.05% |
| 2025* | 41.37 | +3.10% |
URSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.13 | 48.49 | 48.06 | 48.43 | +1.00% | |
| 47.30 | 47.96 | 46.97 | 47.95 | -0.35% | |
| 47.70 | 48.36 | 47.70 | 48.12 | +1.22% | |
| 47.09 | 48.45 | 46.70 | 47.54 | +1.16% | |
| 47.18 | 47.42 | 46.86 | 46.99 | +0.74% | |
| 46.27 | 46.76 | 45.89 | 46.65 | -1.19% | |
| 47.04 | 47.21 | 46.14 | 47.21 | +0.58% | |
| 47.08 | 47.08 | 46.04 | 46.94 | -0.09% | |
| 47.08 | 47.29 | 46.85 | 46.98 | -0.97% | |
| 47.31 | 47.80 | 47.28 | 47.44 | +0.36% | |
| 47.60 | 47.68 | 47.10 | 47.27 | -0.96% | |
| 48.20 | 48.20 | 47.73 | 47.73 | -2.39% | |
| 49.01 | 49.01 | 48.05 | 48.90 | +0.63% | |
| 48.44 | 48.87 | 48.12 | 48.60 | +0.80% | |
| 48.06 | 48.21 | 47.51 | 48.21 | -0.72% | |
| 48.60 | 48.78 | 48.40 | 48.56 | +0.87% | |
| 48.76 | 49.04 | 47.78 | 48.14 | -1.39% | |
| 49.08 | 49.13 | 48.64 | 48.82 | -1.19% | |
| 49.44 | 49.46 | 48.96 | 49.41 | +0.17% | |
| 49.10 | 49.45 | 48.90 | 49.32 | +1.90% | |
| 48.85 | 49.05 | 48.40 | 48.40 | -1.73% | |
| 49.72 | 49.89 | 49.24 | 49.25 | -2.00% | |
| 50.63 | 50.63 | 49.39 | 50.25 | -2.00% | |
| 51.19 | 51.65 | 51.18 | 51.28 | -0.95% | |
| 51.74 | 51.84 | 51.08 | 51.77 | +1.40% | |
| 50.48 | 51.37 | 50.48 | 51.06 | +0.79% | |
| 51.17 | 51.33 | 50.46 | 50.66 | -1.63% | |
| 51.94 | 51.94 | 51.28 | 51.50 | -1.15% | |
| 52.57 | 52.61 | 51.97 | 52.10 | -0.86% | |
| 52.62 | 52.85 | 52.37 | 52.55 | -0.55% | |
| 53.01 | 53.52 | 52.79 | 52.84 | +0.19% | |
| 52.78 | 52.81 | 52.45 | 52.74 | -0.08% | |
| 52.80 | 53.16 | 52.51 | 52.78 | +0.15% | |
| 52.24 | 52.88 | 52.24 | 52.70 | +2.05% | |
| 52.45 | 52.86 | 51.64 | 51.64 | -2.44% | |
| 53.00 | 53.57 | 52.83 | 52.93 | +2.08% | |
| 52.37 | 52.56 | 51.84 | 51.85 | -0.78% | |
| 52.88 | 52.89 | 52.00 | 52.26 | -1.85% | |
| 53.32 | 53.35 | 53.17 | 53.25 | -0.13% | |
| 52.91 | 53.32 | 52.55 | 53.32 | +1.67% | |
| 52.29 | 52.63 | 51.96 | 52.44 | -0.89% | |
| 52.18 | 52.91 | 52.18 | 52.91 | +1.59% | |
| 51.84 | 52.22 | 51.84 | 52.08 | +0.06% | |
| 51.28 | 52.26 | 51.24 | 52.05 | +1.35% | |
| 53.00 | 53.00 | 51.25 | 51.36 | -1.16% | |
| 52.80 | 52.80 | 51.70 | 51.96 | -0.44% | |
| 51.29 | 52.34 | 50.66 | 52.19 | +2.78% | |
| 50.43 | 51.20 | 50.34 | 50.78 | +1.90% | |
| 49.95 | 50.41 | 49.17 | 49.83 | -0.29% | |
| 50.71 | 50.71 | 48.95 | 49.98 | -0.70% | |
| 50.73 | 51.27 | 50.05 | 50.33 | -1.55% | |
| 50.50 | 51.65 | 50.18 | 51.12 | +1.41% | |
| 49.43 | 50.41 | 49.43 | 50.41 | +2.44% | |
| 48.70 | 49.56 | 48.70 | 49.21 | +1.61% | |
| 48.71 | 48.77 | 48.11 | 48.43 | -0.91% | |
| 49.18 | 49.35 | 48.69 | 48.88 | +0.10% | |
| 48.44 | 48.99 | 48.44 | 48.83 | +0.30% | |
| 49.20 | 49.20 | 48.60 | 48.68 | -1.06% | |
| 49.64 | 50.11 | 49.02 | 49.20 | -1.60% | |
| 48.63 | 50.00 | 48.63 | 50.00 | +2.11% | |
| 49.08 | 49.52 | 48.77 | 48.97 | -0.53% | |
| 49.77 | 49.91 | 49.13 | 49.23 | -0.69% | |
| 49.78 | 50.05 | 49.32 | 49.57 | -0.16% | |
| 49.57 | 49.77 | 49.10 | 49.65 | +0.75% | |
| 48.98 | 49.60 | 48.83 | 49.28 | +1.73% | |
| 48.87 | 49.30 | 48.27 | 48.44 | -2.93% | |
| 50.00 | 50.64 | 49.75 | 49.90 | -0.18% | |
| 50.35 | 50.35 | 49.57 | 49.99 | +0.06% | |
| 50.06 | 50.29 | 49.19 | 49.96 | -0.32% | |
| 49.18 | 50.12 | 48.80 | 50.12 | +2.16% | |
| 48.76 | 49.75 | 48.00 | 49.06 | -0.22% | |
| 48.91 | 49.35 | 48.82 | 49.17 | +0.22% | |
| 48.88 | 49.18 | 48.55 | 49.06 | +0.89% | |
| 48.85 | 49.64 | 48.50 | 48.63 | +1.34% | |
| 47.60 | 48.39 | 47.60 | 47.98 | +0.81% | |
| 47.00 | 47.78 | 47.00 | 47.60 | -0.52% | |
| 48.15 | 48.25 | 47.71 | 47.85 | +0.16% | |
| 47.91 | 48.08 | 47.61 | 47.78 | +1.10% | |
| 49.36 | 49.36 | 47.26 | 47.26 | -3.07% | |
| 49.44 | 49.44 | 48.75 | 48.75 | -0.44% | |
| 49.75 | 49.75 | 48.95 | 48.97 | +1.02% | |
| 48.30 | 48.61 | 47.66 | 48.48 | +1.59% | |
| 46.80 | 48.29 | 46.43 | 47.72 | +3.04% | |
| 47.55 | 47.55 | 46.21 | 46.31 | -2.27% | |
| 47.77 | 47.77 | 46.49 | 47.39 | +1.45% | |
| 47.31 | 47.31 | 46.70 | 46.71 | -0.40% | |
| 47.38 | 47.96 | 46.34 | 46.90 | -2.74% | |
| 47.83 | 48.22 | 47.83 | 48.22 | +1.51% | |
| 47.36 | 47.96 | 47.36 | 47.50 | -0.76% | |
| 47.65 | 47.86 | 47.65 | 47.86 | +0.65% | |
| 47.18 | 47.64 | 47.03 | 47.56 | +0.54% | |
| 47.36 | 47.56 | 47.28 | 47.30 | +0.33% | |
| 46.57 | 47.34 | 46.50 | 47.15 | +0.78% | |
| 47.11 | 47.22 | 46.78 | 46.78 | -0.16% | |
| 47.00 | 47.10 | 46.80 | 46.86 | +1.01% | |
| 46.12 | 46.51 | 45.99 | 46.39 | +1.89% | |
| 44.68 | 45.67 | 44.67 | 45.53 | +0.72% | |
| 43.96 | 45.24 | 43.81 | 45.20 | +2.23% | |
| 44.45 | 44.55 | 44.22 | 44.22 | -1.13% | |
| 44.73 | 44.89 | 44.32 | 44.72 | +1.14% | |
| 44.30 | 44.43 | 44.22 | 44.22 | -2.09% | |
| 45.11 | 45.51 | 45.11 | 45.17 | +0.61% | |
| 44.69 | 45.04 | 44.61 | 44.89 | -0.68% | |
| 45.18 | 45.28 | 43.46 | 45.20 | -0.35% | |
| 45.33 | 45.56 | 45.21 | 45.36 | -0.09% | |
| 45.45 | 45.50 | 45.04 | 45.40 | +0.53% | |
| 45.78 | 45.78 | 44.97 | 45.16 | -1.42% | |
| 45.76 | 45.97 | 45.50 | 45.81 | +1.73% | |
| 44.89 | 45.26 | 44.43 | 45.03 | +1.56% | |
| 44.60 | 45.24 | 44.21 | 44.34 | -1.31% | |
| 45.65 | 45.65 | 44.93 | 44.93 | -0.73% | |
| 44.19 | 46.41 | 44.16 | 45.26 | +3.15% | |
| 43.90 | 43.90 | 43.54 | 43.88 | -0.30% | |
| 44.71 | 44.71 | 43.88 | 44.01 | -1.14% | |
| 44.35 | 44.94 | 44.35 | 44.52 | -0.25% | |
| 44.90 | 44.90 | 44.57 | 44.63 | -0.40% | |
| 44.98 | 44.99 | 44.73 | 44.81 | -0.09% | |
| 45.49 | 45.49 | 44.30 | 44.85 | 0.00% | |
| 45.95 | 45.95 | 44.81 | 44.85 | -1.23% | |
| 45.21 | 45.45 | 44.97 | 45.41 | +0.58% | |
| 44.90 | 45.46 | 44.75 | 45.15 | +2.45% | |
| 43.59 | 44.23 | 43.59 | 44.07 | +0.94% | |
| 43.60 | 43.87 | 43.39 | 43.66 | -0.08% | |
| 43.74 | 43.80 | 43.34 | 43.70 | +0.87% | |
| 42.20 | 43.32 | 42.20 | 43.32 | +2.20% | |
| 43.02 | 43.02 | 42.34 | 42.39 | -1.50% | |
| 42.82 | 43.21 | 42.66 | 43.03 | +0.26% | |
| 43.00 | 43.10 | 42.67 | 42.92 | +4.44% | |
| 41.03 | 41.21 | 40.75 | 41.10 | -0.49% | |
| 41.19 | 41.38 | 40.98 | 41.30 | +0.58% | |
| 39.70 | 41.24 | 39.70 | 41.06 | +0.76% | |
| 41.01 | 41.15 | 40.60 | 40.75 | +0.71% | |
| 39.69 | 40.59 | 39.38 | 40.46 | +3.91% | |
| 39.48 | 39.61 | 38.61 | 38.94 | -0.33% | |
| 39.65 | 39.97 | 38.97 | 39.07 | -2.67% | |
| 40.77 | 41.27 | 40.14 | 40.14 | -2.00% | |
| 41.37 | 41.37 | 40.60 | 40.96 | +0.44% | |
| 40.17 | 41.25 | 39.94 | 40.78 | +0.52% | |
| 40.48 | 41.63 | 40.48 | 40.57 | +1.99% | |
| 41.10 | 41.10 | 39.12 | 39.78 | -2.43% | |
| 40.72 | 41.19 | 40.38 | 40.77 | -0.85% | |
| 42.10 | 42.10 | 41.04 | 41.12 | -2.65% | |
| 42.27 | 42.66 | 42.18 | 42.24 | +1.22% | |
| 41.61 | 42.17 | 41.61 | 41.73 | +1.29% | |
| 41.77 | 42.02 | 40.52 | 41.20 | -0.07% | |
| 41.66 | 42.30 | 41.16 | 41.23 | -2.87% | |
| 42.82 | 42.83 | 42.06 | 42.45 | -0.67% | |
| 43.09 | 43.68 | 42.54 | 42.74 | -1.59% | |
| 42.57 | 43.59 | 40.67 | 43.43 | +0.49% | |
| 43.21 | 43.32 | 42.48 | 43.22 | -2.68% | |
| 45.03 | 45.24 | 43.77 | 44.41 | -2.12% | |
| 45.27 | 45.84 | 44.61 | 45.37 | +0.73% | |
| 44.32 | 45.35 | 43.42 | 45.04 | -2.41% | |
| 45.77 | 46.38 | 45.30 | 46.15 | -0.41% | |
| 45.69 | 46.34 | 45.48 | 46.34 | +0.11% | |
| 45.65 | 46.29 | 45.65 | 46.29 | +1.49% | |
| 45.81 | 45.81 | 45.10 | 45.61 | +0.02% | |
| 45.49 | 45.77 | 45.30 | 45.60 | +1.60% | |
| 45.91 | 46.25 | 44.55 | 44.88 | -2.24% | |
| 45.35 | 46.11 | 45.25 | 45.91 | +0.72% | |
| 45.78 | 45.81 | 45.06 | 45.58 | -0.33% | |
| 45.49 | 46.19 | 45.21 | 45.73 | +0.90% | |
| 45.77 | 45.77 | 44.07 | 45.32 | -0.22% | |
| 44.47 | 45.82 | 44.40 | 45.42 | +1.84% | |
| 46.40 | 46.50 | 44.47 | 44.60 | -2.73% | |
| 46.17 | 46.17 | 45.43 | 45.85 | +0.39% | |
| 45.67 | 45.98 | 45.55 | 45.67 | +0.86% | |
| 45.29 | 46.73 | 44.51 | 45.28 | +0.02% | |
| 44.51 | 45.27 | 44.51 | 45.27 | +3.83% | |
| 44.16 | 44.73 | 43.06 | 43.60 | -1.80% | |
| 44.00 | 44.79 | 43.99 | 44.40 | +1.74% | |
| 43.98 | 44.30 | 43.12 | 43.64 | -0.48% | |
| 43.47 | 43.94 | 43.43 | 43.85 | +0.97% | |
| 43.31 | 43.44 | 42.86 | 43.43 | -0.60% | |
| 44.31 | 44.31 | 43.18 | 43.69 | +0.37% | |
| 43.80 | 44.03 | 43.53 | 43.53 | -0.83% | |
| 44.02 | 44.02 | 43.75 | 43.90 | -0.42% | |
| 44.00 | 44.26 | 43.98 | 44.08 | +0.48% | |
| 43.99 | 44.13 | 43.63 | 43.87 | -0.93% | |
| 44.70 | 44.70 | 44.19 | 44.28 | +0.32% | |
| 43.41 | 44.39 | 43.40 | 44.14 | +3.37% | |
| 43.31 | 43.51 | 42.69 | 42.70 | -2.98% | |
| 44.37 | 44.37 | 43.92 | 44.01 | -0.55% | |
| 44.10 | 44.53 | 44.10 | 44.25 | +1.01% | |
| 43.75 | 43.82 | 43.45 | 43.81 | +0.74% | |
| 43.70 | 43.76 | 43.25 | 43.49 | +0.05% | |
| 43.45 | 43.55 | 43.00 | 43.47 | -0.05% | |
| 43.20 | 43.64 | 43.10 | 43.49 | +1.26% | |
| 42.82 | 43.14 | 42.78 | 42.95 | +1.64% | |
| 42.97 | 42.97 | 42.24 | 42.26 | -2.18% | |
| 42.53 | 43.30 | 42.52 | 43.20 | +2.44% | |
| 41.76 | 42.34 | 41.76 | 42.17 | +1.92% | |
| 41.00 | 41.60 | 40.91 | 41.37 | +1.23% | |
| 41.37 | 41.58 | 40.87 | 40.87 | -1.73% | |
| 41.81 | 41.81 | 41.59 | 41.59 | -0.65% | |
| 41.86 | 41.86 | 41.60 | 41.86 | -0.17% | |
| 41.94 | 41.94 | 41.71 | 41.93 | -0.11% | |
| 41.71 | 42.01 | 41.66 | 41.98 | +0.42% | |
| 41.74 | 41.80 | 41.64 | 41.80 | -0.52% | |
| 41.45 | 42.03 | 41.39 | 42.02 | +1.50% | |
| 40.99 | 41.60 | 40.99 | 41.40 | +0.85% | |
| 41.36 | 41.75 | 40.98 | 41.05 | +0.27% | |
| 41.51 | 41.60 | 40.90 | 40.94 | -0.44% | |
| 41.47 | 41.47 | 40.88 | 41.12 | -1.65% | |
| 42.37 | 42.37 | 41.55 | 41.81 | +0.31% | |
| 42.63 | 42.63 | 41.64 | 41.68 | -1.28% | |
| 41.97 | 42.26 | 41.88 | 42.22 | +1.71% | |
| 40.77 | 41.63 | 40.63 | 41.51 | +2.67% | |
| 40.74 | 40.74 | 40.43 | 40.43 | -0.30% | |
| 40.82 | 40.87 | 40.56 | 40.56 | -1.20% | |
| 41.23 | 41.29 | 41.04 | 41.05 | +0.37% | |
| 40.92 | 40.94 | 40.87 | 40.90 | +0.85% | |
| 40.78 | 40.92 | 40.55 | 40.55 | +1.45% | |
| 40.19 | 40.52 | 39.97 | 39.97 | -0.87% | |
| 40.63 | 40.81 | 40.32 | 40.32 | -1.59% | |
| 40.97 | 40.97 | 40.97 | 40.97 | +0.97% | |
| 40.36 | 40.79 | 40.36 | 40.58 | +1.37% | |
| 39.39 | 40.03 | 39.39 | 40.03 | +1.39% | |
| 39.14 | 39.94 | 38.46 | 39.48 | +3.51% | |
| 37.74 | 38.88 | 37.64 | 38.14 | +3.36% | |
| 38.69 | 38.69 | 36.90 | 36.90 | -1.47% | |
| 38.29 | 38.34 | 37.45 | 37.45 | -2.33% | |
| 38.04 | 38.67 | 37.87 | 38.35 | +0.25% | |
| 39.20 | 39.20 | 38.12 | 38.25 | -2.65% | |
| 39.42 | 39.42 | 39.29 | 39.29 | -0.58% | |
| 40.47 | 40.50 | 39.52 | 39.52 | -2.54% | |
| 40.81 | 40.81 | 40.55 | 40.55 | +0.47% | |
| 40.22 | 40.48 | 40.03 | 40.36 | +1.22% | |
| 39.61 | 39.91 | 39.43 | 39.88 | +1.13% | |
| 38.86 | 39.43 | 38.65 | 39.43 | +1.50% | |
| 38.85 | 38.85 | 38.85 | 38.85 | -1.42% | |
| 39.44 | 39.44 | 39.41 | 39.41 | +1.33% | |
| 38.95 | 38.99 | 38.86 | 38.89 | -1.29% | |
| 39.09 | 39.40 | 39.09 | 39.40 | -0.82% | |
| 39.65 | 39.87 | 39.65 | 39.73 | +0.60% | |
| 39.75 | 40.07 | 39.49 | 39.49 | -0.67% | |
| 40.56 | 40.56 | 39.56 | 39.76 | -2.43% | |
| 41.14 | 41.14 | 40.74 | 40.75 | -1.55% | |
| 41.46 | 41.46 | 41.39 | 41.39 | +0.59% | |
| 41.43 | 41.44 | 41.15 | 41.15 | +0.50% | |
| 40.84 | 40.94 | 40.66 | 40.94 | +0.97% | |
| 40.94 | 40.94 | 40.55 | 40.55 | -1.10% | |
| 40.86 | 41.00 | 40.63 | 41.00 | +0.98% | |
| 40.39 | 40.69 | 40.39 | 40.60 | +1.96% | |
| 39.50 | 39.82 | 39.50 | 39.82 | +1.01% | |
| 40.11 | 40.33 | 39.43 | 39.43 | -1.88% | |
| 40.56 | 40.73 | 40.12 | 40.18 | +0.38% | |
| 39.10 | 40.21 | 39.06 | 40.03 | +1.69% | |
| 39.47 | 39.56 | 39.36 | 39.36 | +1.81% | |
| 40.62 | 40.62 | 38.66 | 38.66 | — |