ProShares Russell 2000 High Income ETF (NY:ITWO)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	42.03	42.31	41.55	41.75	71,545	-0.55(-1.30%)
Jan 29, 2026	42.39	42.54	41.82	42.30	30,624	-0.08(-0.19%)
Jan 28, 2026	42.68	42.73	42.27	42.38	23,402	-0.09(-0.21%)
Jan 27, 2026	42.31	42.53	42.18	42.47	50,648	+0.03(+0.07%)
Jan 26, 2026	42.61	42.92	42.32	42.44	66,426	-0.15(-0.35%)
Jan 23, 2026	43.27	43.34	42.51	42.59	63,478	-0.81(-1.87%)
Jan 22, 2026	43.36	43.54	43.23	43.40	84,227	+0.36(+0.84%)
Jan 21, 2026	42.50	43.07	42.25	43.04	258,406	+0.84(+1.99%)
Jan 20, 2026	41.95	42.51	41.95	42.20	32,404	-0.51(-1.19%)
Jan 16, 2026	42.83	42.94	42.54	42.71	18,461	-0.12(-0.28%)
Jan 15, 2026	42.75	42.87	42.28	42.83	42,213	+0.55(+1.30%)
Jan 14, 2026	41.92	42.28	41.84	42.28	22,021	+0.39(+0.93%)
Jan 13, 2026	41.60	42.09	41.60	41.89	20,217	-0.01(-0.02%)
Jan 12, 2026	41.51	41.98	41.51	41.90	25,497	+0.10(+0.24%)
Jan 09, 2026	41.88	42.13	41.57	41.80	46,250	+0.34(+0.82%)
Jan 08, 2026	40.90	41.50	40.90	41.46	29,497	+0.52(+1.27%)
Jan 07, 2026	41.08	41.21	40.77	40.94	26,882	-0.17(-0.41%)
Jan 06, 2026	40.87	41.11	40.21	41.11	41,392	+0.16(+0.39%)
Jan 05, 2026	40.23	41.00	40.23	40.95	48,954	+0.85(+2.12%)
Jan 02, 2026	39.80	40.10	39.69	40.10	11,573	+0.40(+1.01%)
Dec 31, 2025	39.96	40.23	39.70	39.70	16,717	-0.31(-0.77%)
Dec 30, 2025	40.36	40.36	40.00	40.01	34,647	-0.19(-0.47%)
Dec 29, 2025	40.32	40.55	40.14	40.20	62,732	-0.46(-1.13%)
Dec 26, 2025	40.66	40.94	40.33	40.66	56,549	+0.00(+0.00%)
Dec 24, 2025	40.59	40.73	40.51	40.66	14,109	+0.03(+0.07%)
Dec 23, 2025	40.57	40.77	40.53	40.63	28,114	-0.26(-0.63%)
Dec 22, 2025	40.76	41.07	40.76	40.89	33,249	+0.41(+1.01%)
Dec 19, 2025	40.25	40.52	40.25	40.48	14,450	+0.40(+0.99%)
Dec 18, 2025	40.36	40.40	40.01	40.08	16,450	+0.26(+0.65%)
Dec 17, 2025	40.45	40.60	39.77	39.83	29,814	-0.32(-0.79%)
Dec 16, 2025	40.11	40.51	40.05	40.14	36,542	-0.24(-0.59%)
Dec 15, 2025	40.81	40.90	40.37	40.38	31,899	-0.81(-1.95%)
Dec 12, 2025	41.28	41.45	40.76	41.19	40,229	-0.14(-0.34%)
Dec 11, 2025	42.75	42.75	40.86	41.33	40,678	+0.13(+0.31%)
Dec 10, 2025	40.34	41.43	40.21	41.20	317,862	+0.88(+2.19%)
Dec 09, 2025	40.31	40.52	40.31	40.31	17,050	+0.10(+0.25%)
Dec 08, 2025	40.49	40.49	39.97	40.21	38,347	-0.02(-0.05%)
Dec 05, 2025	40.61	40.61	40.17	40.23	29,522	-0.14(-0.34%)
Dec 04, 2025	40.14	40.50	39.97	40.37	11,035	+0.31(+0.77%)
Dec 03, 2025	39.45	40.06	39.45	40.06	23,079	+0.76(+1.94%)
Dec 02, 2025	39.37	39.62	39.30	39.30	10,429	-0.09(-0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.