UXI Historical Prices
ProShares Ultra Industrials · daily open, high, low, close & volume
Trading days
249
Period high
64.95
Period low
41.72
Period change
+12.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 52.48 | 52.55 | 51.89 | 52.39 | +1.86% | 5,794 |
| Oct 28, 2026 | 51.11 | 51.67 | 51.11 | 51.44 | +0.55% | 1,415 |
| Oct 27, 2026 | 50.75 | 51.19 | 50.74 | 51.16 | +1.31% | 2,247 |
| Oct 26, 2026 | 50.44 | 50.50 | 50.44 | 50.50 | +2.83% | 773 |
| Oct 23, 2026 | 48.89 | 49.11 | 48.85 | 49.11 | -2.58% | 694 |
| Oct 22, 2026 | 49.99 | 50.51 | 49.99 | 50.41 | -1.81% | 1,460 |
| Oct 21, 2026 | 51.58 | 51.58 | 51.32 | 51.33 | +1.72% | 1,747 |
| Oct 20, 2026 | 50.48 | 50.48 | 50.47 | 50.47 | +0.01% | 631 |
| Oct 19, 2026 | 50.76 | 51.07 | 50.46 | 50.46 | -1.11% | 1,276 |
| Oct 16, 2026 | 50.98 | 51.03 | 50.98 | 51.03 | -0.23% | 788 |
| Oct 15, 2026 | 49.73 | 51.24 | 49.73 | 51.15 | +1.11% | 4,373 |
| Oct 14, 2026 | 50.88 | 50.88 | 49.92 | 50.59 | -2.09% | 3,634 |
| Oct 13, 2026 | 50.55 | 51.68 | 50.41 | 51.67 | -0.54% | 5,278 |
| Oct 12, 2026 | 52.42 | 52.42 | 51.92 | 51.95 | -0.16% | 3,330 |
| Oct 9, 2026 | 51.93 | 52.04 | 51.93 | 52.04 | +0.95% | 611 |
| Oct 8, 2026 | 50.52 | 51.57 | 50.52 | 51.55 | +0.54% | 3,025 |
| Oct 7, 2026 | 52.79 | 52.79 | 51.27 | 51.27 | -4.38% | 667 |
| Oct 6, 2026 | 53.34 | 53.87 | 52.99 | 53.62 | +1.88% | 1,485 |
| Oct 5, 2026 | 52.61 | 52.85 | 51.68 | 52.63 | +0.03% | 3,190 |
| Oct 2, 2026 | 52.54 | 52.75 | 52.54 | 52.61 | +1.50% | 1,630 |
| Oct 1, 2026 | 51.38 | 51.89 | 51.38 | 51.84 | +1.56% | 354 |
| Sep 30, 2026 | 51.92 | 51.92 | 51.03 | 51.04 | -2.16% | 2,452 |
| Sep 29, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | +0.63% | 217 |
| Sep 28, 2026 | 51.84 | 52.45 | 51.84 | 51.84 | -2.12% | 3,694 |
| Sep 25, 2026 | 53.25 | 53.25 | 52.71 | 52.96 | +1.76% | 767 |
| Sep 24, 2026 | 52.77 | 52.77 | 52.05 | 52.05 | -1.39% | 2,114 |
| Sep 23, 2026 | 53.05 | 53.19 | 52.77 | 52.78 | -0.60% | 1,528 |
| Sep 22, 2026 | 52.53 | 53.10 | 52.53 | 53.10 | +0.51% | 781 |
| Sep 21, 2026 | 52.34 | 53.16 | 52.34 | 52.83 | +0.86% | 2,786 |
| Sep 18, 2026 | 51.76 | 52.40 | 51.76 | 52.38 | +0.66% | 1,951 |
| Sep 17, 2026 | 52.11 | 52.22 | 51.97 | 52.04 | +0.48% | 4,946 |
| Sep 16, 2026 | 52.25 | 52.69 | 51.20 | 51.79 | +0.00% | 3,573 |
| Sep 15, 2026 | 51.55 | 51.90 | 51.55 | 51.79 | -1.40% | 390 |
| Sep 14, 2026 | 52.26 | 52.63 | 52.26 | 52.52 | -2.91% | 2,306 |
| Sep 11, 2026 | 54.27 | 54.27 | 54.10 | 54.10 | +0.61% | 297 |
| Sep 9, 2026 | 54.00 | 54.00 | 53.77 | 53.77 | -3.09% | 1,085 |
| Sep 8, 2026 | 55.38 | 56.00 | 55.35 | 55.49 | -0.87% | 1,940 |
| Sep 4, 2026 | 55.90 | 55.98 | 55.90 | 55.97 | +0.82% | 818 |
| Sep 3, 2026 | 54.65 | 55.54 | 54.65 | 55.52 | +1.98% | 1,658 |
| Sep 2, 2026 | 54.87 | 54.87 | 53.87 | 54.44 | -3.14% | 6,178 |
| Aug 31, 2026 | 56.98 | 56.98 | 55.79 | 56.21 | -1.94% | 2,966 |
| Aug 28, 2026 | 57.75 | 57.75 | 57.06 | 57.32 | -1.88% | 4,428 |
| Aug 27, 2026 | 58.57 | 58.59 | 58.30 | 58.42 | -1.94% | 4,024 |
| Aug 26, 2026 | 58.97 | 59.58 | 58.97 | 59.58 | +2.24% | 4,583 |
| Aug 25, 2026 | 59.20 | 59.20 | 58.27 | 58.27 | -0.45% | 1,698 |
| Aug 24, 2026 | 58.42 | 58.64 | 58.42 | 58.53 | -1.54% | 3,983 |
| Aug 21, 2026 | 59.63 | 59.63 | 59.23 | 59.45 | +0.48% | 1,736 |
| Aug 20, 2026 | 60.36 | 60.36 | 59.12 | 59.16 | -2.32% | 2,870 |
| Aug 19, 2026 | 61.60 | 61.60 | 60.57 | 60.57 | -2.04% | 4,059 |
| Aug 18, 2026 | 62.00 | 62.00 | 61.76 | 61.83 | -2.90% | 752 |
| Aug 17, 2026 | 63.21 | 64.28 | 63.21 | 63.67 | -0.05% | 17,973 |
| Aug 14, 2026 | 63.88 | 63.88 | 63.70 | 63.71 | +0.71% | 1,124 |
| Aug 13, 2026 | 63.35 | 63.50 | 63.10 | 63.26 | -0.19% | 1,151 |
| Aug 12, 2026 | 64.04 | 64.07 | 63.20 | 63.38 | +0.29% | 3,169 |
| Aug 11, 2026 | 62.33 | 63.87 | 62.33 | 63.19 | +1.24% | 10,931 |
| Aug 10, 2026 | 63.28 | 63.35 | 62.42 | 62.42 | -0.69% | 16,630 |
| Aug 7, 2026 | 62.65 | 62.95 | 62.65 | 62.86 | +0.42% | 586 |
| Aug 6, 2026 | 63.72 | 63.72 | 62.59 | 62.59 | -1.98% | 2,545 |
| Aug 5, 2026 | 64.37 | 64.48 | 63.80 | 63.86 | +0.15% | 2,539 |
| Aug 4, 2026 | 62.33 | 63.86 | 62.33 | 63.76 | +3.39% | 4,806 |
| Aug 3, 2026 | 60.22 | 61.67 | 60.22 | 61.67 | +3.57% | 6,479 |
| Jul 31, 2026 | 60.29 | 60.29 | 59.11 | 59.54 | +1.77% | 1,583 |
| Jul 30, 2026 | 58.15 | 58.51 | 56.97 | 58.51 | +1.89% | 2,654 |
| Jul 29, 2026 | 59.07 | 59.29 | 57.15 | 57.42 | -6.71% | 6,199 |
| Jul 28, 2026 | 61.38 | 61.59 | 61.38 | 61.55 | -0.43% | 984 |
| Jul 27, 2026 | 61.35 | 61.82 | 60.23 | 61.82 | +1.32% | 6,932 |
| Jul 24, 2026 | 62.09 | 62.09 | 61.01 | 61.01 | +0.15% | 3,770 |
| Jul 23, 2026 | 61.59 | 61.64 | 60.54 | 60.92 | +3.12% | 7,305 |
| Jul 22, 2026 | 58.74 | 59.22 | 58.74 | 59.08 | +0.32% | 1,218 |
| Jul 21, 2026 | 59.63 | 59.63 | 58.89 | 58.89 | +0.67% | 791 |
| Jul 20, 2026 | 58.79 | 58.79 | 58.50 | 58.50 | -1.56% | 482 |
| Jul 17, 2026 | 60.26 | 60.26 | 59.43 | 59.43 | -0.94% | 1,358 |
| Jul 16, 2026 | 59.57 | 60.00 | 59.01 | 59.99 | +0.40% | 3,937 |
| Jul 15, 2026 | 59.94 | 59.95 | 59.47 | 59.75 | -0.62% | 1,656 |
| Jul 14, 2026 | 60.49 | 60.67 | 59.98 | 60.12 | +0.34% | 2,817 |
| Jul 13, 2026 | 60.77 | 61.22 | 59.65 | 59.92 | -2.22% | 22,440 |
| Jul 10, 2026 | 61.49 | 61.49 | 61.27 | 61.28 | +1.34% | 1,547 |
| Jul 9, 2026 | 61.10 | 61.26 | 60.47 | 60.47 | +0.26% | 2,155 |
| Jul 8, 2026 | 60.07 | 60.36 | 60.07 | 60.32 | -2.00% | 1,633 |
| Jul 7, 2026 | 63.08 | 63.08 | 60.44 | 61.55 | -3.16% | 3,966 |
| Jul 6, 2026 | 63.83 | 64.05 | 63.56 | 63.56 | +1.69% | 2,594 |
| Jul 2, 2026 | 62.59 | 62.59 | 61.37 | 62.50 | +0.25% | 28,386 |
| Jul 1, 2026 | 63.14 | 63.30 | 62.33 | 62.35 | -2.01% | 3,385 |
| Jun 30, 2026 | 63.10 | 63.62 | 63.04 | 63.62 | +2.95% | 1,969 |
| Jun 29, 2026 | 62.00 | 64.95 | 61.62 | 61.80 | +1.56% | 7,304 |
| Jun 26, 2026 | 61.45 | 61.96 | 60.85 | 60.85 | -2.84% | 7,006 |
| Jun 25, 2026 | 62.55 | 64.19 | 62.29 | 62.63 | +3.89% | 7,086 |
| Jun 24, 2026 | 59.29 | 61.25 | 59.29 | 60.29 | +1.85% | 7,864 |
| Jun 23, 2026 | 59.61 | 60.09 | 58.78 | 59.19 | -3.58% | 25,464 |
| Jun 22, 2026 | 61.67 | 61.74 | 60.70 | 61.39 | +1.10% | 13,324 |
| Jun 18, 2026 | 60.76 | 61.87 | 60.55 | 60.72 | +1.82% | 7,853 |
| Jun 17, 2026 | 61.07 | 61.36 | 59.63 | 59.63 | -0.65% | 6,734 |
| Jun 16, 2026 | 60.11 | 60.73 | 59.95 | 60.02 | +1.58% | 6,624 |
| Jun 15, 2026 | 58.59 | 59.94 | 58.59 | 59.09 | +3.00% | 2,533 |
| Jun 12, 2026 | 57.10 | 57.88 | 57.10 | 57.37 | +0.84% | 3,299 |
| Jun 11, 2026 | 55.25 | 56.96 | 54.65 | 56.89 | +6.33% | 2,409 |
| Jun 10, 2026 | 54.85 | 54.85 | 53.36 | 53.50 | -6.47% | 2,420 |
| Jun 9, 2026 | 57.73 | 57.73 | 56.05 | 57.20 | +2.13% | 2,629 |
| Jun 8, 2026 | 56.25 | 56.43 | 56.01 | 56.01 | -0.79% | 889 |
| Jun 5, 2026 | 57.38 | 57.38 | 56.04 | 56.45 | -2.07% | 2,949 |
| Jun 4, 2026 | 57.16 | 57.64 | 57.16 | 57.64 | +2.13% | 166 |
| Jun 3, 2026 | 56.40 | 56.56 | 56.40 | 56.44 | +0.07% | 427 |
| Jun 2, 2026 | 55.95 | 56.40 | 55.95 | 56.40 | +2.11% | 703 |
| Jun 1, 2026 | 54.68 | 55.24 | 54.06 | 55.24 | -0.92% | 1,404 |
| May 29, 2026 | 55.41 | 55.84 | 55.41 | 55.75 | -0.78% | 1,158 |
| May 28, 2026 | 56.50 | 56.63 | 56.19 | 56.19 | -0.57% | 4,011 |
| May 27, 2026 | 56.63 | 56.63 | 56.46 | 56.51 | -0.28% | 2,380 |
| May 26, 2026 | 55.94 | 56.66 | 55.94 | 56.66 | +3.17% | 337 |
| May 22, 2026 | 54.60 | 54.92 | 54.37 | 54.92 | +2.15% | 1,465 |
| May 21, 2026 | 53.52 | 54.48 | 53.46 | 53.77 | -0.82% | 9,490 |
| May 20, 2026 | 53.66 | 54.35 | 53.66 | 54.21 | +2.23% | 1,501 |
| May 19, 2026 | 52.72 | 53.03 | 52.69 | 53.03 | -2.31% | 4,049 |
| May 18, 2026 | 54.66 | 54.66 | 53.66 | 54.28 | -0.89% | 8,810 |
| May 15, 2026 | 55.10 | 55.10 | 54.63 | 54.77 | -3.44% | 4,240 |
| May 14, 2026 | 56.44 | 56.72 | 56.25 | 56.72 | +0.67% | 2,352 |
| May 13, 2026 | 56.23 | 56.37 | 56.09 | 56.34 | -1.04% | 2,118 |
| May 12, 2026 | 56.22 | 56.93 | 56.22 | 56.93 | -0.46% | 627 |
| May 11, 2026 | 56.31 | 57.31 | 55.89 | 57.20 | +2.11% | 2,786 |
| May 8, 2026 | 56.55 | 56.70 | 56.02 | 56.02 | -0.86% | 802 |
| May 7, 2026 | 57.58 | 58.00 | 56.50 | 56.51 | -3.49% | 3,635 |
| May 6, 2026 | 57.33 | 58.55 | 57.06 | 58.55 | +5.30% | 4,424 |
| May 5, 2026 | 55.00 | 55.95 | 55.00 | 55.60 | +1.52% | 11,721 |
| May 4, 2026 | 55.92 | 55.92 | 54.61 | 54.77 | -2.33% | 15,473 |
| May 1, 2026 | 57.17 | 57.17 | 56.08 | 56.08 | -1.48% | 3,049 |
| Apr 30, 2026 | 56.87 | 57.14 | 56.65 | 56.92 | +5.24% | 6,993 |
| Apr 29, 2026 | 54.81 | 54.81 | 53.85 | 54.08 | -1.41% | 1,033 |
| Apr 28, 2026 | 55.10 | 55.13 | 54.34 | 54.86 | -1.73% | 3,650 |
| Apr 27, 2026 | 56.45 | 56.46 | 55.56 | 55.82 | -0.02% | 6,578 |
| Apr 24, 2026 | 56.13 | 56.16 | 55.77 | 55.84 | -1.82% | 2,725 |
| Apr 23, 2026 | 56.21 | 57.14 | 55.67 | 56.87 | +3.50% | 7,634 |
| Apr 22, 2026 | 56.45 | 56.45 | 54.78 | 54.95 | -0.48% | 1,362 |
| Apr 21, 2026 | 56.79 | 56.79 | 55.13 | 55.21 | -2.84% | 8,030 |
| Apr 20, 2026 | 55.72 | 56.85 | 55.72 | 56.83 | +0.47% | 17,779 |
| Apr 17, 2026 | 56.35 | 57.43 | 56.35 | 56.56 | +3.61% | 3,073 |
| Apr 16, 2026 | 55.31 | 55.31 | 54.47 | 54.59 | -1.16% | 7,707 |
| Apr 15, 2026 | 55.69 | 55.69 | 54.63 | 55.23 | -2.37% | 7,745 |
| Apr 14, 2026 | 56.33 | 56.90 | 56.06 | 56.57 | +0.73% | 8,834 |
| Apr 13, 2026 | 53.18 | 56.23 | 53.18 | 56.16 | +1.49% | 15,846 |
| Apr 10, 2026 | 55.93 | 55.93 | 55.34 | 55.34 | -0.97% | 2,882 |
| Apr 9, 2026 | 55.93 | 55.93 | 55.88 | 55.88 | +2.06% | 1,549 |
| Apr 8, 2026 | 54.70 | 54.80 | 54.39 | 54.75 | +7.67% | 3,788 |
| Apr 7, 2026 | 50.41 | 50.88 | 50.10 | 50.85 | -0.35% | 4,439 |
| Apr 6, 2026 | 50.60 | 51.08 | 50.23 | 51.03 | +0.73% | 6,183 |
| Apr 2, 2026 | 50.73 | 50.78 | 50.39 | 50.66 | -0.92% | 1,362 |
| Apr 1, 2026 | 51.75 | 51.98 | 51.13 | 51.13 | +3.58% | 2,393 |
| Mar 31, 2026 | 47.84 | 49.50 | 47.84 | 49.36 | +6.35% | 2,142 |
| Mar 30, 2026 | 47.38 | 47.38 | 46.42 | 46.42 | -3.29% | 2,935 |
| Mar 27, 2026 | 48.53 | 48.82 | 47.67 | 47.99 | -2.48% | 10,238 |
| Mar 26, 2026 | 51.23 | 51.23 | 49.22 | 49.22 | -4.76% | 1,517 |
| Mar 25, 2026 | 51.67 | 51.99 | 51.67 | 51.68 | +1.36% | 771 |
| Mar 24, 2026 | 49.58 | 51.02 | 49.58 | 50.98 | +0.86% | 1,395 |
| Mar 23, 2026 | 51.00 | 52.21 | 50.55 | 50.55 | +2.55% | 4,185 |
| Mar 20, 2026 | 50.27 | 50.27 | 48.95 | 49.29 | -3.00% | 4,739 |
| Mar 19, 2026 | 50.36 | 50.81 | 49.93 | 50.81 | -1.44% | 2,097 |
| Mar 18, 2026 | 52.70 | 52.70 | 51.56 | 51.56 | -1.62% | 973 |
| Mar 17, 2026 | 52.13 | 52.47 | 51.60 | 52.41 | +0.40% | 4,036 |
| Mar 16, 2026 | 52.72 | 52.72 | 51.88 | 52.20 | +2.53% | 5,149 |
| Mar 13, 2026 | 51.72 | 51.72 | 50.91 | 50.91 | -1.48% | 10,472 |
| Mar 12, 2026 | 52.66 | 52.66 | 51.68 | 51.68 | -4.90% | 2,046 |
| Mar 11, 2026 | 53.75 | 54.50 | 53.75 | 54.34 | -0.60% | 1,939 |
| Mar 10, 2026 | 55.19 | 56.20 | 54.52 | 54.67 | -0.75% | 5,259 |
| Mar 9, 2026 | 53.19 | 55.38 | 52.51 | 55.08 | +0.67% | 21,072 |
| Mar 6, 2026 | 54.00 | 55.05 | 53.92 | 54.71 | -2.54% | 8,784 |
| Mar 5, 2026 | 58.11 | 58.11 | 55.00 | 56.14 | -4.54% | 6,250 |
| Mar 4, 2026 | 58.47 | 59.08 | 58.05 | 58.81 | +0.75% | 11,065 |
| Mar 3, 2026 | 58.77 | 58.80 | 56.39 | 58.37 | -4.00% | 12,082 |
| Mar 2, 2026 | 58.95 | 61.10 | 58.95 | 60.81 | +2.28% | 3,951 |
| Feb 27, 2026 | 58.52 | 59.45 | 58.20 | 59.45 | +0.27% | 4,232 |
| Feb 26, 2026 | 58.50 | 59.34 | 58.27 | 59.29 | +1.10% | 1,869 |
| Feb 25, 2026 | 58.98 | 58.98 | 58.30 | 58.64 | -1.50% | 11,825 |
| Feb 24, 2026 | 59.35 | 59.56 | 59.35 | 59.54 | +2.63% | 2,319 |
| Feb 23, 2026 | 59.34 | 59.57 | 57.90 | 58.01 | -2.82% | 9,757 |
| Feb 20, 2026 | 59.46 | 60.03 | 59.10 | 59.69 | +1.07% | 26,169 |
| Feb 19, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | +1.13% | 967 |
| Feb 18, 2026 | 58.84 | 58.88 | 58.16 | 58.40 | +0.11% | 8,803 |
| Feb 17, 2026 | 57.19 | 58.88 | 57.15 | 58.34 | +1.14% | 9,267 |
| Feb 13, 2026 | 56.82 | 58.55 | 56.82 | 57.68 | +1.42% | 7,944 |
| Feb 12, 2026 | 59.28 | 60.08 | 56.61 | 56.87 | -2.28% | 17,583 |
| Feb 11, 2026 | 58.07 | 59.25 | 58.07 | 58.20 | +0.85% | 14,121 |
| Feb 10, 2026 | 57.97 | 58.10 | 57.62 | 57.71 | +0.23% | 8,940 |
| Feb 9, 2026 | 57.17 | 57.84 | 56.95 | 57.57 | +0.95% | 12,595 |
| Feb 6, 2026 | 54.42 | 57.38 | 54.42 | 57.03 | +5.52% | 5,993 |
| Feb 5, 2026 | 54.53 | 54.53 | 53.81 | 54.05 | -1.38% | 22,136 |
| Feb 4, 2026 | 54.93 | 55.14 | 53.73 | 54.80 | +0.45% | 19,009 |
| Feb 3, 2026 | 54.07 | 54.88 | 53.56 | 54.56 | +1.76% | 7,008 |
| Feb 2, 2026 | 52.66 | 53.61 | 52.57 | 53.61 | +2.50% | 11,179 |
| Jan 30, 2026 | 52.17 | 52.38 | 51.61 | 52.30 | -0.29% | 4,016 |
| Jan 29, 2026 | 52.90 | 52.90 | 51.69 | 52.46 | +1.75% | 3,944 |
| Jan 28, 2026 | 51.83 | 51.93 | 51.50 | 51.55 | -1.11% | 5,793 |
| Jan 27, 2026 | 52.07 | 52.24 | 52.01 | 52.13 | +0.75% | 4,337 |
| Jan 26, 2026 | 51.47 | 51.77 | 51.37 | 51.74 | +0.28% | 16,699 |
| Jan 23, 2026 | 52.92 | 52.92 | 51.35 | 51.60 | -1.57% | 18,705 |
| Jan 22, 2026 | 52.17 | 52.93 | 52.13 | 52.42 | -1.02% | 6,519 |
| Jan 21, 2026 | 51.85 | 53.13 | 51.76 | 52.96 | +3.35% | 8,350 |
| Jan 20, 2026 | 52.41 | 52.41 | 51.12 | 51.25 | -4.04% | 8,904 |
| Jan 16, 2026 | 53.06 | 53.55 | 53.06 | 53.40 | +1.37% | 5,148 |
| Jan 15, 2026 | 51.93 | 52.74 | 51.93 | 52.68 | +1.96% | 3,412 |
| Jan 14, 2026 | 51.79 | 51.79 | 50.95 | 51.67 | +0.18% | 15,607 |
| Jan 13, 2026 | 51.53 | 51.72 | 51.43 | 51.57 | +0.95% | 2,805 |
| Jan 12, 2026 | 50.50 | 51.09 | 50.20 | 51.09 | +1.37% | 5,657 |
| Jan 9, 2026 | 49.96 | 50.47 | 49.96 | 50.40 | +2.23% | 4,685 |
| Jan 8, 2026 | 49.90 | 49.90 | 49.21 | 49.30 | +1.56% | 2,853 |
| Jan 7, 2026 | 50.78 | 50.78 | 48.54 | 48.54 | -3.79% | 4,465 |
| Jan 6, 2026 | 48.90 | 50.52 | 48.88 | 50.45 | +2.74% | 7,554 |
| Jan 5, 2026 | 47.80 | 49.42 | 47.80 | 49.11 | +2.55% | 19,270 |
| Jan 2, 2026 | 46.70 | 47.91 | 46.70 | 47.89 | +3.26% | 1,512 |
| Dec 31, 2025 | 46.77 | 46.77 | 46.38 | 46.38 | -1.64% | 1,415 |
| Dec 30, 2025 | 47.16 | 47.31 | 47.00 | 47.15 | -0.46% | 3,741 |
| Dec 29, 2025 | 47.61 | 47.68 | 47.27 | 47.37 | -0.51% | 22,570 |
| Dec 26, 2025 | 47.56 | 47.61 | 47.42 | 47.61 | -0.48% | 1,272 |
| Dec 24, 2025 | 47.44 | 47.84 | 47.44 | 47.84 | +0.49% | 1,661 |
| Dec 23, 2025 | 47.65 | 47.91 | 47.45 | 47.61 | -0.08% | 7,630 |
| Dec 22, 2025 | 46.63 | 47.67 | 46.61 | 47.65 | +2.17% | 20,523 |
| Dec 19, 2025 | 46.37 | 46.68 | 46.37 | 46.63 | +1.69% | 1,398 |
| Dec 18, 2025 | 46.43 | 46.56 | 45.60 | 45.86 | +1.66% | 4,048 |
| Dec 17, 2025 | 46.88 | 46.88 | 45.11 | 45.11 | -3.68% | 4,034 |
| Dec 16, 2025 | 47.43 | 47.45 | 46.48 | 46.83 | -1.09% | 2,213 |
| Dec 15, 2025 | 48.11 | 48.11 | 47.14 | 47.35 | +0.32% | 30,676 |
| Dec 12, 2025 | 48.19 | 48.19 | 47.15 | 47.20 | -1.22% | 3,817 |
| Dec 11, 2025 | 47.29 | 47.93 | 47.26 | 47.78 | +1.92% | 2,853 |
| Dec 10, 2025 | 44.95 | 47.23 | 44.95 | 46.88 | +3.74% | 4,650 |
| Dec 9, 2025 | 45.95 | 45.95 | 45.19 | 45.19 | -1.36% | 601 |
| Dec 8, 2025 | 45.85 | 46.15 | 45.82 | 45.82 | -0.25% | 1,963 |
| Dec 5, 2025 | 46.03 | 46.22 | 45.79 | 45.93 | -0.62% | 1,974 |
| Dec 4, 2025 | 46.40 | 46.52 | 46.18 | 46.22 | +0.98% | 1,455 |
| Dec 3, 2025 | 45.24 | 45.79 | 45.24 | 45.77 | +1.67% | 3,597 |
| Dec 2, 2025 | 44.56 | 45.08 | 44.40 | 45.02 | +1.80% | 27,194 |
| Dec 1, 2025 | 44.54 | 44.62 | 44.22 | 44.22 | -2.93% | 37,907 |
| Nov 28, 2025 | 45.54 | 45.56 | 45.35 | 45.56 | +1.05% | 2,019 |
| Nov 26, 2025 | 44.39 | 45.14 | 44.39 | 45.09 | +1.16% | 1,864 |
| Nov 25, 2025 | 43.70 | 44.65 | 43.52 | 44.57 | +2.38% | 59,905 |
| Nov 24, 2025 | 42.27 | 43.73 | 42.27 | 43.53 | +0.79% | 3,911 |
| Nov 21, 2025 | 41.97 | 43.44 | 41.72 | 43.19 | +2.24% | 5,563 |
| Nov 20, 2025 | 42.86 | 42.86 | 42.16 | 42.25 | -3.39% | 2,012 |
| Nov 19, 2025 | 43.57 | 43.78 | 43.57 | 43.73 | +0.59% | 943 |
| Nov 18, 2025 | 43.21 | 43.58 | 43.21 | 43.47 | -0.72% | 954 |
| Nov 17, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | -1.93% | 485 |
| Nov 14, 2025 | 44.52 | 44.69 | 44.51 | 44.65 | -0.04% | 1,971 |
| Nov 13, 2025 | 45.34 | 45.35 | 44.67 | 44.67 | -3.16% | 2,136 |
| Nov 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | +0.20% | 306 |
| Nov 11, 2025 | 45.92 | 46.04 | 45.92 | 46.04 | -0.02% | 1,948 |
| Nov 10, 2025 | 45.56 | 46.05 | 45.45 | 46.05 | +1.25% | 2,655 |
| Nov 7, 2025 | 44.41 | 45.48 | 44.41 | 45.48 | +0.63% | 2,756 |
| Nov 6, 2025 | 45.57 | 45.57 | 45.19 | 45.19 | -0.81% | 1,348 |
| Nov 5, 2025 | 45.40 | 45.76 | 45.40 | 45.56 | +0.95% | 686 |
| Nov 4, 2025 | 45.24 | 45.24 | 45.13 | 45.13 | -2.40% | 1,095 |
| Nov 3, 2025 | 46.13 | 46.26 | 45.80 | 46.24 | -0.98% | 2,120 |
| Oct 31, 2025 | 46.17 | 46.70 | 46.17 | 46.70 | +0.65% | 1,922 |
| Oct 30, 2025 | 45.83 | 47.05 | 45.83 | 46.40 | -0.45% | 1,501 |
Daily open, high, low, close and volume for ProShares Ultra Industrials (UXI). Showing 249 trading days. Unadjusted prices.