NYSE Arca · EUO · ETF
ProShares Trust II (EUO) ETF price history
Every NYSE Arca trading session of ProShares Trust II from Nov 25, 2008 to Sep 28, 2026: 4,486 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EUO adjusted close, 2008 to 2026
- $36.31
- All time high, 2022
- $31.43
- 52 week high, $26.93 low
- 4,486
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EUO key facts
- ProShares Trust II (EUO) closed at $31.37 on Sep 28, 2026 on NYSE Arca.
- EUO's all time high close is $36.31, set on Sep 27, 2022; its all time low close is $16.21 on May 3, 2011.
- EUO's 52 week range is $26.93 to $31.43.
- EUO returned +11.1% over the year to Sep 28, 2026 and +27.9% over five years.
- Over ten years EUO returned +32%, +2.8% a year compounded.
- EUO's deepest drawdown was -38.6% from Jun 7, 2010 to May 3, 2011.
- DataCedar holds 4,486 daily sessions of EUO history from Nov 25, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EUO price chart, 2008 to 2026
EUO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +1.8% |
| 6 months | +5.4% |
| Year to date | +10.3% |
| 1 year | +11.1% |
| 3 years | -0.3% |
| 5 years | +27.9% |
| 10 years | +31.6% |
| Since Nov 25, 2008 | +26.7% |
| Compound annual growth, 17.8 years | +1.3% |
EUO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.31 on Sep 27, 2022
- All time low close
- $16.21 on May 3, 2011
- 52 week high
- $31.43 on Sep 28, 2026
- 52 week low
- $26.93 on Jan 27, 2026
- Deepest drawdown
- -38.6% from Jun 7, 2010 to May 3, 2011, recovered Mar 6, 2015
- Best single session
- +6.4% on Jan 20, 2009
- Worst single session
- -8.2% on Mar 18, 2009
- Volatility, 1 year annualised
- 11.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2014, +27%
- Worst calendar year
- 2017, -22%
EUO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.48 | $31.43 | $26.93 | $31.37 | +10.7% | 6M | 185 |
| 2025 | $35.15 | $36.07 | $27.16 | $28.33 | -18.9% | 8.1M | 250 |
| 2024 | $29.64 | $35.00 | $29.37 | $34.92 | +19.8% | 4.8M | 252 |
| 2023 | $30.21 | $32.16 | $27.44 | $29.15 | -1.0% | 13.3M | 250 |
| 2022 | $26.01 | $36.53 | $25.34 | $29.45 | +13.9% | 31.7M | 251 |
| 2021 | $22.16 | $26.70 | $22.09 | $25.86 | +14.8% | 10.8M | 252 |
| 2020 | $26.96 | $29.95 | $22.21 | $22.52 | -16.0% | 21.7M | 253 |
| 2019 | $24.61 | $28.09 | $23.85 | $26.80 | +10.5% | 19.4M | 252 |
| 2018 | $21.06 | $25.02 | $19.46 | $24.25 | +14.4% | 39.1M | 251 |
| 2017 | $27.73 | $28.02 | $20.85 | $21.20 | -21.7% | 62.2M | 251 |
| 2016 | $25.62 | $27.89 | $22.45 | $27.08 | +6.1% | 119.5M | 252 |
| 2015 | $21.88 | $28.58 | $21.84 | $25.53 | +18.1% | 282.8M | 252 |
| 2014 | $17.32 | $21.61 | $16.50 | $21.61 | +26.7% | 193.5M | 252 |
| 2013 | $18.88 | $20.22 | $16.90 | $17.06 | -10.3% | 219.1M | 252 |
| 2012 | $20.05 | $23.04 | $18.61 | $19.01 | -6.6% | 482.3M | 250 |
| 2011 | $20.39 | $21.80 | $15.99 | $20.35 | +0.2% | 760.7M | 252 |
| 2010 | $18.49 | $26.41 | $17.93 | $20.31 | +8.6% | 362.7M | 252 |
| 2009 | $21.29 | $25.80 | $16.20 | $18.70 | -12.0% | 32.7M | 252 |
| 2008 | $24.75 | $31.20 | $19.66 | $21.26 | n/a | 885.2K | 25 |
EUO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.37 | +5.0% |
| August 2026 | $29.87 | -1.0% |
| July 2026 | $30.17 | -1.5% |
| June 2026 | $30.62 | +4.6% |
| May 2026 | $29.27 | +1.7% |
| April 2026 | $28.78 | -2.8% |
| March 2026 | $29.60 | +4.7% |
| February 2026 | $28.28 | +1.0% |
| January 2026 | $27.99 | -1.2% |
| December 2025 | $28.33 | -2.2% |
| November 2025 | $28.96 | -1.0% |
| October 2025 | $29.25 | +4.4% |
About the EUO data
Daily bars. 4,486 sessions from Nov 25, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EUO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ETHT ProShares Ultra Ether ETF
- ETHW Bitwise Ethereum ETF
- EUDG WisdomTree Europe Quality Dividend Growth Fund
- EUM ProShares Short MSCI Emerging Markets
- EURL Direxion Daily FTSE Europe Bull 3X ETF
- EUSA iShares MSCI USA Equal Weighted ETF
- EUSB iShares ESG Advanced Universal USD Bond ETF
- EVHY Eaton Vance High Yield ETF
Common questions
EUO share price history
