NYSEArca - Delayed Quote USD

ProShares Ultra Materials (UYM)

25.56
+0.42
+(1.68%)
At close: 3:55:05 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202525.1625.6025.0725.5625.568,089
Jan 29, 202525.0025.3225.0025.1425.1417,600
Jan 28, 202525.5125.5125.1025.2725.277,600
Jan 27, 202525.2125.3724.9725.3725.3719,100
Jan 24, 202525.4625.4625.3125.3825.384,000
Jan 23, 202525.3525.5424.9825.5425.549,300
Jan 22, 202525.7825.7825.2725.2725.2713,000
Jan 21, 202525.2725.8025.2725.7025.7023,100
Jan 17, 202524.9725.2924.9225.0925.0918,300
Jan 16, 202524.3524.7024.2324.6924.6911,900
Jan 15, 202524.4824.6624.0024.3424.3424,900
Jan 14, 202523.6623.9223.4823.9023.9037,400
Jan 13, 202522.1523.2722.1523.2623.2639,100
Jan 10, 202522.5722.5722.2122.2922.295,600
Jan 8, 202522.2822.7822.2822.7522.7515,300
Jan 7, 202522.9322.9522.3522.6022.605,900
Jan 6, 202522.5323.0022.4822.5522.5511,400
Jan 3, 202522.4822.4922.2222.2922.2920,300
Jan 2, 202523.1423.1522.2022.2022.2068,200
Dec 31, 202422.7022.9722.5922.7522.7562,900
Dec 30, 202422.6622.8022.4222.6822.6816,300
Dec 27, 202423.5123.5123.2723.2723.278,000
Dec 26, 202423.4723.7223.4723.5823.588,300
Dec 24, 202423.2223.6123.2123.5723.5710,500
Dec 23, 2024 0.08 Dividend
Dec 23, 202423.3923.3923.0023.3223.3211,000
Dec 20, 202422.9923.7222.7923.2823.2023,200
Dec 19, 202423.6923.7322.9022.9022.8241,300
Dec 18, 202424.8524.9723.4623.4623.389,700
Dec 17, 202424.9525.0524.8524.8524.765,300
Dec 16, 202425.6225.6225.1225.1225.0315,000
Dec 13, 202426.0126.0125.4025.6025.517,600
Dec 12, 202426.2326.2726.0026.0025.918,700
Dec 11, 202426.7826.7826.4426.5026.416,200
Dec 10, 202426.6526.8526.2926.6626.5622,500
Dec 9, 202427.6527.7527.1027.1327.035,000
Dec 6, 202427.4427.5527.1127.1627.0612,400
Dec 5, 202427.9027.9027.1327.3227.2213,500
Dec 4, 202428.6728.6728.0628.1028.003,500
Dec 3, 202428.9828.9828.6628.7428.641,200
Dec 2, 202428.7428.8728.5228.8728.771,400
Nov 29, 202428.7628.9428.5628.9428.842,000
Nov 27, 202428.7828.7828.6328.6628.561,700
Nov 26, 202429.0729.0728.5428.7228.6211,600
Nov 25, 202428.5929.2628.5929.1729.0712,100
Nov 22, 202428.2928.5728.2928.5728.477,900
Nov 21, 202427.7428.2127.4528.2128.111,500
Nov 20, 202427.0727.6027.0227.5527.453,000
Nov 19, 202426.9427.2126.7227.1027.0024,100
Nov 18, 202427.1427.2626.9227.2627.167,800
Nov 15, 202427.0027.0426.8726.9226.822,000
Nov 14, 202427.3627.4427.2827.2927.195,700
Nov 13, 202427.5327.8027.5027.7427.6410,000
Nov 12, 202427.9227.9227.6127.6227.524,400
Nov 11, 202428.7029.0128.5528.5628.462,300
Nov 8, 202429.2529.2528.8028.8228.725,800
Nov 7, 202429.5029.6529.2929.4929.3820,300
Nov 6, 202429.3129.4029.0029.3329.2317,700
Nov 5, 202428.5028.5028.3728.4028.305,400
Nov 4, 202428.6028.6028.1328.3328.2337,900
Nov 1, 202428.2728.4128.1228.1328.0361,200
Oct 31, 202428.7228.8028.3128.3128.216,600
Oct 30, 202429.0029.3829.0029.0428.944,900
Oct 29, 202428.7729.0928.6828.7528.658,600
Oct 28, 202429.0729.1728.9829.0828.9813,900
Oct 25, 202429.0229.1628.6128.6128.5110,900
Oct 24, 202429.4929.4928.8929.0528.957,600
Oct 23, 202429.6430.0429.4829.6829.5719,400
Oct 22, 202430.2630.5629.6529.9429.8313,200
Oct 21, 202430.8030.8130.3130.4430.335,200
Oct 18, 202430.7531.0830.7030.9830.879,100
Oct 17, 202430.6930.8130.5930.7530.649,600
Oct 16, 202430.3430.7430.3430.6730.565,600
Oct 15, 202430.2530.5630.1330.1730.0613,500
Oct 14, 202429.7630.2629.7230.2630.155,000
Oct 11, 202429.9330.2429.8629.9429.834,500
Oct 10, 202429.4029.6329.3029.5829.4715,300
Oct 9, 202429.0529.4428.9529.4129.314,700
Oct 8, 202428.7529.1128.6729.0128.919,000
Oct 7, 202429.3629.4629.0229.3129.219,800
Oct 4, 202429.4829.5129.2429.4729.363,500
Oct 3, 202429.2529.4129.0829.1829.086,300
Oct 2, 202430.0930.2529.8229.8229.712,500
Oct 1, 202430.3530.3529.9730.1029.9910,400
Sep 30, 202430.6030.6029.8730.2830.177,400
Sep 27, 202430.8231.1530.5130.6830.5716,300
Sep 26, 202430.2030.8730.2030.6830.5714,600
Sep 25, 2024 0.05 Dividend
Sep 25, 202429.8929.8929.4429.5229.412,700
Sep 24, 202429.9030.0129.8929.9629.8110,600
Sep 23, 202428.8929.2228.8929.2229.072,400
Sep 20, 202428.7528.7528.6028.7228.571,100
Sep 19, 202429.0529.3029.0529.1228.973,800
Sep 18, 202428.4428.8528.2728.2728.125,600
Sep 17, 202428.3728.8528.3728.5128.363,400
Sep 16, 202428.0928.4528.0328.4428.297,200
Sep 13, 202427.6628.2127.6627.8327.6920,500
Sep 12, 202427.1527.4127.1427.4127.274,800
Sep 11, 202426.9526.9526.9526.9526.81400
Sep 10, 202426.7026.8026.6226.8026.665,500
Sep 9, 202426.7226.9726.7126.7626.621,400
Sep 6, 202426.8127.1926.1826.2626.1214,800
Sep 5, 202427.2827.3626.9326.9626.826,200
Sep 4, 202427.6827.9927.3627.4527.3110,300
Sep 3, 202428.1628.3327.5527.6127.479,500
Aug 30, 202428.7529.0328.5429.0128.865,200
Aug 29, 202428.0628.7528.0628.3728.2211,400
Aug 28, 202428.1828.2627.9728.1227.971,200
Aug 27, 202428.3028.3528.0528.3128.164,700
Aug 26, 202428.2528.6728.2528.2928.146,800
Aug 23, 202427.6028.2527.6028.0927.9510,500
Aug 22, 202427.5327.6027.2627.4027.266,000
Aug 21, 202426.9227.5526.9227.5227.389,200
Aug 20, 202427.2227.2226.8626.9326.791,900
Aug 19, 202427.0027.1326.9127.0626.926,800
Aug 16, 202426.6626.8726.4926.8626.7210,800
Aug 15, 202426.5026.8526.5026.7826.644,200
Aug 14, 202426.1526.2025.8726.0225.892,300
Aug 13, 202425.8026.0125.7525.9925.862,000
Aug 12, 202425.6325.6825.4025.4525.324,800
Aug 9, 202425.9025.9025.3425.8525.7215,400
Aug 8, 202425.1525.8525.1525.7525.621,600
Aug 7, 202426.1926.1924.9424.9424.814,800
Aug 6, 202425.4926.2025.4925.6925.566,000
Aug 5, 202425.6625.8725.0125.3325.2020,000
Aug 2, 202427.0027.1026.0926.6226.4810,500
Aug 1, 202428.5328.6127.3927.7327.5912,500
Jul 31, 202427.9028.3727.8027.9127.7730,300
Jul 30, 202427.6827.7327.3127.4427.304,700
Jul 29, 202427.6027.6627.3227.5527.4114,000
Jul 26, 202426.9227.6526.6227.4727.3315,100
Jul 25, 202426.3727.1526.2226.6126.478,600
Jul 24, 202427.1327.1326.4326.4326.291,200
Jul 23, 202426.8027.0726.8027.0726.931,500
Jul 22, 202426.8526.9526.4926.9226.7814,600
Jul 19, 202427.0827.0826.6426.7426.609,100
Jul 18, 202427.8128.0227.2327.2427.109,800
Jul 17, 202427.9328.1327.8827.8927.7515,700
Jul 16, 202426.9127.9926.9127.9927.8515,500
Jul 15, 202426.9227.2126.8926.9226.783,600
Jul 12, 202426.9227.3026.7627.0626.925,200
Jul 11, 202425.9826.6325.9826.6326.4911,400
Jul 10, 202425.4325.8625.4325.8625.736,400
Jul 9, 202425.5225.5525.1925.1925.061,000
Jul 8, 202425.4225.8125.4225.7125.586,100
Jul 5, 202425.3525.6025.2725.5825.455,700
Jul 3, 202425.2325.6225.2325.4825.3514,500
Jul 2, 202424.9525.1024.7625.1024.971,900
Jul 1, 202425.9826.0224.9525.1024.975,800
Jun 28, 202426.1726.1825.8325.8325.702,500
Jun 27, 202425.9025.9825.8125.8125.687,700
Jun 26, 2024 0.06 Dividend
Jun 26, 202425.8026.0525.6826.0525.921,900
Jun 25, 202426.5626.5626.1226.1225.931,500
Jun 24, 202426.4927.0026.4926.8426.642,100
Jun 21, 202426.5126.5326.2726.5326.334,600
Jun 20, 202426.5826.7226.4826.5126.314,100
Jun 18, 202426.5526.5526.3426.4526.252,900
Jun 17, 202426.0026.5225.9326.4926.294,200
Jun 14, 202425.9626.1225.9626.1225.935,000
Jun 13, 202426.5726.6826.2626.6826.482,900
Jun 12, 202427.2127.2126.5126.7026.5018,100
Jun 11, 202426.1426.5426.0626.5426.341,900
Jun 10, 202426.4926.5726.4326.5726.373,900
Jun 7, 202426.6826.9926.6726.7026.506,500
Jun 6, 202427.0027.1827.0027.1826.982,400
Jun 5, 202426.7327.1426.6627.1326.934,800
Jun 4, 202426.9026.9026.4826.7726.578,600
Jun 3, 202427.5027.6126.9527.3627.1627,400
May 31, 202427.2727.6327.1027.6227.416,200
May 30, 202426.7327.1026.7327.0626.861,500
May 29, 202427.1927.1926.6526.6526.4510,400
May 28, 202427.6027.6727.3727.4527.252,400
May 24, 202427.5327.6627.4927.6627.451,600
May 23, 202427.6827.7127.0827.1526.9532,400
May 22, 202427.9427.9427.5427.6727.4610,600
May 21, 202428.1828.2728.1028.2728.062,100
May 20, 202428.2528.4228.0528.2728.0615,100
May 17, 202428.0028.2228.0028.2228.016,100
May 16, 202427.9428.0327.6927.7727.566,100
May 15, 202428.4028.4028.0328.2328.0210,200
May 14, 202428.0928.2527.9228.1327.926,900
May 13, 202428.3328.3328.0328.0327.828,700
May 10, 202428.2528.2728.0828.1327.9210,200
May 9, 202427.5628.0127.5628.0127.804,700
May 8, 202427.8427.8427.2927.4627.2613,500
May 7, 202427.3827.7627.3827.7127.506,100
May 6, 202427.1727.1726.8627.0326.833,700
May 3, 202426.6226.8226.4726.7026.504,500
May 2, 202426.5026.5025.7426.2126.0129,100
May 1, 202426.3627.2126.3526.4326.2317,600
Apr 30, 202426.8026.8226.3026.3026.1013,600
Apr 29, 202427.2027.2526.9427.2227.0220,100
Apr 26, 202426.8526.9026.6426.7726.579,900
Apr 25, 202425.9626.4425.7326.4426.2410,200
Apr 24, 202425.7826.1125.7226.1125.923,500
Apr 23, 202426.0826.2826.0026.0425.853,500
Apr 22, 202426.3026.5226.1626.5126.3112,800
Apr 19, 202426.4626.9126.3326.3726.175,600
Apr 18, 202426.6626.9026.2826.4926.295,300
Apr 17, 202426.8526.8626.2826.5426.3411,900
Apr 16, 202426.5726.6426.2626.3826.1813,100
Apr 15, 202427.6027.7826.7226.8726.6716,000
Apr 12, 202427.6727.7226.8727.1026.9013,400
Apr 11, 202428.2028.3327.8328.1727.965,800
Apr 10, 202428.0228.3527.9628.1727.9614,700
Apr 9, 202429.4329.4728.6229.0228.807,100
Apr 8, 202428.9729.1028.8028.8828.6626,000
Apr 5, 202428.4229.0328.4128.9828.7614,700
Apr 4, 202429.4829.4828.2628.3928.1835,700
Apr 3, 202429.0029.1128.8729.1128.8910,200
Apr 2, 202428.9328.9328.4528.6228.4110,700
Apr 1, 202429.3029.3028.7528.8828.6631,700
Mar 28, 202428.8529.0828.6029.0628.8413,600
Mar 27, 202428.2828.8328.2828.8228.618,200
Mar 26, 202428.2728.2728.0228.0427.838,200
Mar 25, 202427.9528.3127.9528.0827.875,600
Mar 22, 202428.3828.4028.1328.1527.9411,200
Mar 21, 202428.4928.4928.3828.4828.271,900
Mar 20, 2024 0.03 Dividend
Mar 20, 202427.7928.4127.7828.2228.014,400
Mar 19, 202427.5827.7427.5527.7427.505,200
Mar 18, 202427.7028.0927.6927.7027.4620,800
Mar 15, 202427.2227.7527.2027.5727.348,800
Mar 14, 202427.7527.7527.5427.5727.342,100
Mar 13, 202427.6428.1327.6427.9327.698,700
Mar 12, 202427.2227.4327.1427.4227.195,200
Mar 11, 202426.8327.4026.8327.4027.176,000
Mar 8, 202427.2727.3026.8226.8226.593,800
Mar 7, 202427.0027.3427.0027.1026.879,300
Mar 6, 202426.5326.5526.5026.5026.272,200
Mar 5, 202426.4126.5325.9726.1025.883,900
Mar 4, 202425.9726.4425.9726.3426.128,800
Mar 1, 202425.8326.0825.8126.0025.789,000
Feb 29, 202425.8425.9325.6925.8525.634,900
Feb 28, 202425.0025.5025.0025.4325.217,000
Feb 27, 202425.3125.3325.1125.2625.044,800
Feb 26, 202425.3425.3425.0625.1424.939,200
Feb 23, 202425.3025.4125.2425.3825.163,600
Feb 22, 202424.7025.1224.7025.1224.913,400
Feb 21, 202424.3324.5924.3324.5924.382,300
Feb 20, 202424.2924.4324.2224.3024.0926,900
Feb 16, 202424.3224.7424.3224.4324.229,300
Feb 15, 202423.8924.1923.8924.1923.986,200
Feb 14, 202423.1623.3923.1123.3123.117,900
Feb 13, 202423.1823.1822.9023.0122.814,000
Feb 12, 202423.6023.8323.6023.6523.4511,900
Feb 9, 202423.1923.3523.0123.3423.148,800
Feb 8, 202422.9923.2922.9723.2523.054,200
Feb 7, 202423.2023.3723.2023.3523.153,200
Feb 6, 202422.5523.0222.5522.9622.7617,600
Feb 5, 202422.5222.5222.1122.3122.126,700
Feb 2, 202423.5123.6023.0223.4923.2914,900
Feb 1, 202423.2223.6723.2223.6723.473,100
Jan 31, 202423.4523.5522.8422.9622.762,700

Related Tickers