UYG Historical Prices
ProShares Ultra Financials · daily open, high, low, close & volume
Trading days
250
Period high
104.32
Period low
68.44
Period change
+2.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 93.77 | 95.50 | 93.77 | 94.67 | +2.78% | 9,193 |
| Oct 28, 2026 | 91.27 | 92.33 | 90.97 | 92.11 | +0.81% | 9,227 |
| Oct 27, 2026 | 91.34 | 91.43 | 91.00 | 91.37 | -0.41% | 5,055 |
| Oct 26, 2026 | 92.30 | 92.65 | 91.65 | 91.74 | +0.30% | 4,586 |
| Oct 23, 2026 | 92.33 | 92.33 | 91.46 | 91.47 | -2.52% | 7,460 |
| Oct 22, 2026 | 92.42 | 93.83 | 92.42 | 93.83 | +2.24% | 4,625 |
| Oct 21, 2026 | 91.97 | 92.04 | 91.26 | 91.77 | +0.96% | 4,536 |
| Oct 20, 2026 | 88.85 | 91.00 | 88.85 | 90.90 | +2.39% | 6,415 |
| Oct 19, 2026 | 89.66 | 89.66 | 88.72 | 88.78 | -1.53% | 5,448 |
| Oct 16, 2026 | 90.30 | 91.64 | 89.29 | 90.16 | +0.83% | 15,628 |
| Oct 15, 2026 | 87.92 | 89.67 | 87.50 | 89.42 | +2.81% | 12,454 |
| Oct 14, 2026 | 86.44 | 86.97 | 85.56 | 86.97 | -1.41% | 11,632 |
| Oct 13, 2026 | 90.00 | 90.00 | 88.21 | 88.21 | -0.70% | 40,505 |
| Oct 12, 2026 | 87.96 | 89.25 | 87.96 | 88.83 | +1.03% | 31,911 |
| Oct 9, 2026 | 86.81 | 88.07 | 86.81 | 87.92 | +1.86% | 54,049 |
| Oct 8, 2026 | 84.01 | 86.34 | 84.01 | 86.32 | +1.96% | 9,185 |
| Oct 7, 2026 | 84.00 | 84.98 | 83.95 | 84.66 | -1.03% | 19,814 |
| Oct 6, 2026 | 85.26 | 86.28 | 85.26 | 85.54 | +0.45% | 6,323 |
| Oct 5, 2026 | 83.82 | 85.43 | 83.57 | 85.16 | +1.48% | 4,643 |
| Oct 2, 2026 | 84.01 | 84.67 | 83.25 | 83.92 | -0.05% | 9,236 |
| Oct 1, 2026 | 83.07 | 84.08 | 81.97 | 83.96 | +0.36% | 13,505 |
| Sep 30, 2026 | 85.65 | 85.65 | 83.66 | 83.66 | -2.36% | 18,689 |
| Sep 29, 2026 | 86.36 | 86.36 | 85.11 | 85.68 | -0.69% | 11,020 |
| Sep 28, 2026 | 87.59 | 87.84 | 86.27 | 86.27 | -2.44% | 12,658 |
| Sep 25, 2026 | 87.97 | 88.47 | 86.75 | 88.43 | +1.07% | 8,184 |
| Sep 24, 2026 | 88.06 | 88.24 | 86.80 | 87.49 | +0.10% | 9,665 |
| Sep 23, 2026 | 87.59 | 88.85 | 87.40 | 87.40 | -1.11% | 15,088 |
| Sep 22, 2026 | 92.29 | 92.29 | 87.76 | 88.38 | -4.00% | 9,652 |
| Sep 21, 2026 | 92.21 | 92.27 | 91.53 | 92.06 | +0.82% | 6,060 |
| Sep 18, 2026 | 90.90 | 91.64 | 90.35 | 91.31 | -0.11% | 8,892 |
| Sep 17, 2026 | 92.77 | 92.77 | 90.69 | 91.41 | -0.20% | 12,931 |
| Sep 16, 2026 | 94.54 | 94.66 | 90.22 | 91.59 | -3.22% | 16,223 |
| Sep 15, 2026 | 94.74 | 94.88 | 93.68 | 94.64 | -0.69% | 22,512 |
| Sep 14, 2026 | 96.60 | 96.86 | 94.71 | 95.30 | -0.62% | 17,540 |
| Sep 11, 2026 | 96.35 | 97.05 | 95.16 | 95.89 | +1.12% | 35,001 |
| Sep 10, 2026 | 94.97 | 95.41 | 94.26 | 94.83 | -0.68% | 17,487 |
| Sep 9, 2026 | 95.77 | 95.96 | 94.80 | 95.48 | -0.84% | 10,885 |
| Sep 8, 2026 | 97.62 | 97.83 | 96.16 | 96.29 | -2.72% | 26,282 |
| Sep 4, 2026 | 99.09 | 99.71 | 98.64 | 98.98 | -1.52% | 4,908 |
| Sep 3, 2026 | 98.58 | 100.70 | 98.58 | 100.51 | +3.02% | 32,919 |
| Sep 2, 2026 | 96.76 | 99.50 | 96.74 | 97.56 | -0.19% | 8,613 |
| Aug 31, 2026 | 98.25 | 98.32 | 97.75 | 97.75 | -1.44% | 15,572 |
| Aug 28, 2026 | 98.71 | 100.16 | 98.71 | 99.18 | +0.69% | 8,656 |
| Aug 27, 2026 | 98.13 | 99.43 | 98.05 | 98.50 | -1.34% | 7,579 |
| Aug 26, 2026 | 99.30 | 100.20 | 99.30 | 99.83 | -0.17% | 5,395 |
| Aug 25, 2026 | 99.08 | 100.10 | 98.52 | 100.00 | +0.44% | 13,098 |
| Aug 24, 2026 | 97.93 | 100.22 | 97.93 | 99.56 | +2.37% | 32,647 |
| Aug 21, 2026 | 96.28 | 97.85 | 96.28 | 97.26 | +1.96% | 4,768 |
| Aug 20, 2026 | 96.94 | 97.64 | 95.39 | 95.39 | -1.93% | 10,412 |
| Aug 19, 2026 | 98.83 | 99.55 | 97.27 | 97.27 | -1.34% | 7,167 |
| Aug 18, 2026 | 98.05 | 98.83 | 97.90 | 98.59 | +1.07% | 8,872 |
| Aug 17, 2026 | 99.73 | 99.73 | 97.55 | 97.55 | -2.08% | 19,927 |
| Aug 14, 2026 | 99.80 | 100.12 | 99.55 | 99.62 | -0.35% | 6,794 |
| Aug 13, 2026 | 99.56 | 100.20 | 98.62 | 99.97 | +1.14% | 10,047 |
| Aug 12, 2026 | 98.28 | 99.14 | 98.28 | 98.84 | +0.47% | 15,447 |
| Aug 11, 2026 | 98.55 | 99.18 | 98.38 | 98.38 | -0.21% | 7,009 |
| Aug 10, 2026 | 97.77 | 99.19 | 97.77 | 98.59 | +0.74% | 10,705 |
| Aug 7, 2026 | 97.50 | 98.23 | 97.50 | 97.87 | -0.66% | 55,380 |
| Aug 6, 2026 | 100.12 | 100.50 | 98.18 | 98.52 | -0.91% | 13,681 |
| Aug 5, 2026 | 99.53 | 100.40 | 98.73 | 99.42 | +0.64% | 21,296 |
| Aug 4, 2026 | 97.72 | 99.33 | 96.77 | 98.79 | +1.72% | 83,969 |
| Aug 3, 2026 | 97.14 | 97.58 | 95.99 | 97.12 | +1.25% | 24,806 |
| Jul 31, 2026 | 95.86 | 96.26 | 95.13 | 95.92 | -0.08% | 22,589 |
| Jul 30, 2026 | 95.62 | 96.00 | 93.34 | 96.00 | +1.16% | 12,409 |
| Jul 29, 2026 | 96.90 | 96.90 | 94.66 | 94.90 | -3.27% | 21,749 |
| Jul 28, 2026 | 96.54 | 98.11 | 96.28 | 98.11 | +2.55% | 52,657 |
| Jul 27, 2026 | 95.11 | 96.50 | 95.11 | 95.67 | +1.81% | 50,444 |
| Jul 24, 2026 | 92.29 | 93.97 | 91.88 | 93.97 | +1.95% | 33,758 |
| Jul 23, 2026 | 91.34 | 92.17 | 91.19 | 92.17 | -0.95% | 7,719 |
| Jul 22, 2026 | 93.00 | 93.40 | 92.58 | 93.06 | +0.05% | 7,462 |
| Jul 21, 2026 | 93.06 | 93.73 | 92.66 | 93.01 | +0.14% | 14,650 |
| Jul 20, 2026 | 93.68 | 93.68 | 92.70 | 92.89 | -0.90% | 5,719 |
| Jul 17, 2026 | 93.78 | 96.00 | 93.57 | 93.73 | -1.52% | 8,915 |
| Jul 16, 2026 | 95.45 | 95.58 | 94.58 | 95.19 | +0.47% | 12,704 |
| Jul 15, 2026 | 94.32 | 95.55 | 93.81 | 94.74 | +1.33% | 32,125 |
| Jul 14, 2026 | 91.47 | 95.55 | 91.47 | 93.50 | +0.49% | 22,974 |
| Jul 13, 2026 | 93.15 | 93.15 | 92.31 | 93.05 | +1.11% | 7,309 |
| Jul 10, 2026 | 92.36 | 92.62 | 91.66 | 92.03 | +0.62% | 4,214 |
| Jul 9, 2026 | 90.10 | 91.87 | 90.10 | 91.46 | +2.03% | 15,049 |
| Jul 8, 2026 | 92.00 | 92.00 | 89.64 | 89.64 | -3.95% | 13,411 |
| Jul 7, 2026 | 94.00 | 95.00 | 93.29 | 93.33 | -0.25% | 36,086 |
| Jul 6, 2026 | 92.26 | 93.60 | 91.86 | 93.56 | +1.88% | 16,646 |
| Jul 2, 2026 | 90.88 | 91.88 | 90.16 | 91.83 | +2.82% | 47,588 |
| Jul 1, 2026 | 86.15 | 90.09 | 86.15 | 89.31 | +4.37% | 15,594 |
| Jun 30, 2026 | 85.87 | 86.16 | 85.43 | 85.57 | -0.34% | 7,473 |
| Jun 29, 2026 | 86.16 | 86.76 | 85.86 | 85.86 | +0.57% | 6,596 |
| Jun 26, 2026 | 85.23 | 86.50 | 84.50 | 85.38 | +0.38% | 2,971 |
| Jun 25, 2026 | 87.07 | 88.94 | 85.06 | 85.06 | -0.95% | 27,523 |
| Jun 24, 2026 | 86.34 | 86.60 | 85.60 | 85.88 | -0.86% | 18,386 |
| Jun 23, 2026 | 85.61 | 87.02 | 85.60 | 86.62 | +0.67% | 38,497 |
| Jun 22, 2026 | 85.36 | 86.79 | 85.36 | 86.04 | +1.09% | 7,112 |
| Jun 18, 2026 | 87.64 | 87.64 | 84.71 | 85.12 | -1.76% | 11,410 |
| Jun 17, 2026 | 87.45 | 89.10 | 86.17 | 86.65 | -0.94% | 20,267 |
| Jun 16, 2026 | 85.99 | 87.68 | 85.99 | 87.47 | +3.00% | 16,960 |
| Jun 15, 2026 | 85.20 | 86.30 | 84.92 | 84.92 | +0.69% | 26,335 |
| Jun 12, 2026 | 83.03 | 84.99 | 82.92 | 84.34 | +2.73% | 20,693 |
| Jun 11, 2026 | 80.55 | 82.59 | 80.42 | 82.10 | +1.11% | 8,104 |
| Jun 10, 2026 | 81.20 | 82.65 | 80.97 | 81.19 | -0.51% | 7,278 |
| Jun 9, 2026 | 80.66 | 82.04 | 80.42 | 81.61 | +1.64% | 9,418 |
| Jun 8, 2026 | 81.16 | 81.54 | 80.29 | 80.29 | -1.25% | 16,727 |
| Jun 5, 2026 | 81.50 | 81.60 | 80.63 | 81.31 | +0.54% | 22,277 |
| Jun 4, 2026 | 78.57 | 81.20 | 78.57 | 80.87 | +5.26% | 18,726 |
| Jun 3, 2026 | 77.57 | 77.57 | 75.86 | 76.83 | -2.38% | 14,443 |
| Jun 2, 2026 | 78.04 | 79.22 | 77.42 | 78.70 | -0.02% | 10,355 |
| Jun 1, 2026 | 78.38 | 78.90 | 78.07 | 78.72 | -0.49% | 11,869 |
| May 29, 2026 | 78.06 | 79.69 | 77.90 | 79.11 | +1.20% | 7,142 |
| May 28, 2026 | 78.00 | 78.53 | 77.50 | 78.17 | -0.63% | 11,264 |
| May 27, 2026 | 80.20 | 80.20 | 78.50 | 78.66 | -2.00% | 3,857 |
| May 26, 2026 | 80.78 | 80.88 | 79.77 | 80.27 | -0.02% | 14,431 |
| May 22, 2026 | 80.00 | 81.00 | 80.00 | 80.28 | +0.60% | 15,773 |
| May 21, 2026 | 78.92 | 80.00 | 78.61 | 79.80 | +0.48% | 5,898 |
| May 20, 2026 | 77.60 | 79.50 | 77.00 | 79.42 | +2.03% | 9,543 |
| May 19, 2026 | 78.94 | 79.56 | 77.83 | 77.84 | -2.48% | 11,363 |
| May 18, 2026 | 77.61 | 79.83 | 77.61 | 79.82 | +2.41% | 18,075 |
| May 15, 2026 | 78.73 | 78.73 | 77.84 | 77.94 | -0.70% | 10,512 |
| May 14, 2026 | 78.26 | 79.00 | 78.26 | 78.49 | +0.94% | 12,410 |
| May 13, 2026 | 78.06 | 78.43 | 77.53 | 77.76 | -2.15% | 5,732 |
| May 12, 2026 | 78.36 | 79.61 | 77.53 | 79.47 | +1.72% | 27,995 |
| May 11, 2026 | 78.35 | 78.69 | 77.79 | 78.12 | -0.42% | 16,826 |
| May 8, 2026 | 79.54 | 79.54 | 78.26 | 78.45 | -1.12% | 15,231 |
| May 7, 2026 | 80.10 | 80.74 | 79.16 | 79.34 | -1.09% | 7,266 |
| May 6, 2026 | 81.23 | 81.23 | 80.18 | 80.21 | +0.85% | 6,743 |
| May 5, 2026 | 79.46 | 80.03 | 78.91 | 79.53 | +0.02% | 6,672 |
| May 4, 2026 | 80.29 | 81.00 | 79.38 | 79.52 | -1.60% | 8,306 |
| May 1, 2026 | 81.45 | 82.62 | 80.81 | 80.81 | -0.75% | 5,690 |
| Apr 30, 2026 | 78.67 | 81.60 | 78.60 | 81.42 | +1.04% | 8,092 |
| Apr 29, 2026 | 81.39 | 81.39 | 80.06 | 80.58 | +0.10% | 13,467 |
| Apr 28, 2026 | 81.02 | 81.68 | 80.50 | 80.50 | +0.32% | 3,891 |
| Apr 27, 2026 | 78.70 | 80.53 | 78.70 | 80.24 | +1.38% | 15,523 |
| Apr 24, 2026 | 79.82 | 79.82 | 79.15 | 79.15 | -1.42% | 13,296 |
| Apr 23, 2026 | 81.59 | 81.59 | 79.45 | 80.29 | -1.61% | 10,148 |
| Apr 22, 2026 | 82.35 | 82.60 | 81.31 | 81.60 | -0.33% | 14,430 |
| Apr 21, 2026 | 83.07 | 84.63 | 81.87 | 81.87 | -1.25% | 11,716 |
| Apr 20, 2026 | 83.22 | 83.33 | 82.55 | 82.91 | +0.59% | 6,657 |
| Apr 17, 2026 | 82.12 | 84.01 | 82.08 | 82.43 | +1.51% | 37,632 |
| Apr 16, 2026 | 82.03 | 82.10 | 80.95 | 81.20 | -0.42% | 7,331 |
| Apr 15, 2026 | 81.03 | 82.07 | 81.03 | 81.54 | +1.51% | 19,397 |
| Apr 14, 2026 | 79.81 | 80.75 | 79.56 | 80.33 | +0.46% | 23,389 |
| Apr 13, 2026 | 76.39 | 79.97 | 76.32 | 79.97 | +3.29% | 11,709 |
| Apr 10, 2026 | 78.38 | 78.38 | 77.00 | 77.42 | -2.28% | 12,366 |
| Apr 9, 2026 | 77.91 | 79.50 | 77.72 | 79.23 | +0.63% | 4,443 |
| Apr 8, 2026 | 78.22 | 79.24 | 78.17 | 78.73 | +5.33% | 22,036 |
| Apr 7, 2026 | 73.79 | 74.75 | 73.79 | 74.75 | -0.02% | 3,121 |
| Apr 6, 2026 | 73.51 | 75.11 | 73.51 | 74.76 | +1.55% | 35,115 |
| Apr 2, 2026 | 71.36 | 73.96 | 71.36 | 73.62 | +0.30% | 8,719 |
| Apr 1, 2026 | 74.51 | 74.51 | 72.69 | 73.40 | -0.02% | 10,295 |
| Mar 31, 2026 | 72.34 | 73.50 | 71.00 | 73.41 | +4.23% | 13,230 |
| Mar 30, 2026 | 70.01 | 71.07 | 69.84 | 70.43 | +2.24% | 12,863 |
| Mar 27, 2026 | 72.06 | 72.27 | 68.44 | 68.89 | -4.98% | 24,010 |
| Mar 26, 2026 | 72.64 | 73.57 | 72.15 | 72.50 | -1.27% | 5,952 |
| Mar 25, 2026 | 74.17 | 75.15 | 72.60 | 73.43 | +0.02% | 6,982 |
| Mar 24, 2026 | 71.87 | 74.30 | 71.87 | 73.42 | -0.03% | 14,553 |
| Mar 23, 2026 | 74.46 | 75.15 | 73.44 | 73.44 | +1.89% | 18,928 |
| Mar 20, 2026 | 71.94 | 72.68 | 71.60 | 72.08 | +0.22% | 10,180 |
| Mar 19, 2026 | 71.10 | 72.14 | 70.74 | 71.92 | +0.06% | 22,102 |
| Mar 18, 2026 | 72.95 | 73.42 | 71.80 | 71.88 | -2.35% | 14,889 |
| Mar 17, 2026 | 73.95 | 75.24 | 73.61 | 73.61 | +1.02% | 14,589 |
| Mar 16, 2026 | 72.74 | 73.77 | 72.58 | 72.87 | +1.73% | 19,148 |
| Mar 13, 2026 | 73.03 | 73.25 | 71.60 | 71.63 | +0.21% | 16,279 |
| Mar 12, 2026 | 72.13 | 72.42 | 71.48 | 71.48 | -3.39% | 42,830 |
| Mar 11, 2026 | 74.74 | 74.99 | 72.76 | 73.99 | -1.60% | 14,550 |
| Mar 10, 2026 | 74.49 | 76.36 | 74.49 | 75.19 | -1.13% | 12,306 |
| Mar 9, 2026 | 75.08 | 76.53 | 72.91 | 76.05 | -1.07% | 36,524 |
| Mar 6, 2026 | 76.51 | 76.98 | 74.36 | 76.87 | -2.65% | 16,141 |
| Mar 5, 2026 | 79.32 | 80.55 | 77.95 | 78.96 | -0.97% | 20,437 |
| Mar 4, 2026 | 79.16 | 80.01 | 78.66 | 79.73 | +1.05% | 13,060 |
| Mar 3, 2026 | 76.76 | 79.63 | 75.50 | 78.90 | -0.35% | 31,596 |
| Mar 2, 2026 | 76.75 | 80.00 | 76.75 | 79.18 | -0.22% | 10,199 |
| Feb 27, 2026 | 80.30 | 81.19 | 78.33 | 79.35 | -4.21% | 21,710 |
| Feb 26, 2026 | 81.41 | 83.31 | 81.41 | 82.84 | +2.49% | 10,712 |
| Feb 25, 2026 | 79.00 | 80.93 | 79.00 | 80.83 | +3.26% | 13,274 |
| Feb 24, 2026 | 76.85 | 78.72 | 76.26 | 78.28 | +1.10% | 19,420 |
| Feb 23, 2026 | 82.70 | 82.70 | 77.39 | 77.43 | -6.81% | 36,056 |
| Feb 20, 2026 | 81.82 | 83.09 | 81.45 | 83.09 | +1.41% | 8,473 |
| Feb 19, 2026 | 82.15 | 82.24 | 80.94 | 81.93 | -2.11% | 6,697 |
| Feb 18, 2026 | 82.40 | 83.86 | 82.40 | 83.70 | +1.85% | 7,752 |
| Feb 17, 2026 | 81.01 | 82.59 | 81.01 | 82.18 | +2.05% | 10,509 |
| Feb 13, 2026 | 80.58 | 81.23 | 79.59 | 80.53 | -0.22% | 10,912 |
| Feb 12, 2026 | 84.39 | 84.83 | 80.00 | 80.71 | -4.10% | 19,004 |
| Feb 11, 2026 | 87.77 | 87.77 | 83.99 | 84.16 | -2.80% | 30,320 |
| Feb 10, 2026 | 87.40 | 89.03 | 85.52 | 86.58 | -1.66% | 21,398 |
| Feb 9, 2026 | 88.60 | 89.16 | 87.99 | 88.04 | -1.20% | 13,345 |
| Feb 6, 2026 | 87.60 | 89.30 | 87.60 | 89.11 | +3.66% | 28,688 |
| Feb 5, 2026 | 87.59 | 87.62 | 85.77 | 85.96 | -2.43% | 8,655 |
| Feb 4, 2026 | 86.94 | 88.73 | 86.94 | 88.10 | +1.59% | 18,866 |
| Feb 3, 2026 | 87.94 | 88.80 | 85.96 | 86.72 | -1.91% | 33,805 |
| Feb 2, 2026 | 86.51 | 88.66 | 86.51 | 88.41 | +1.98% | 40,186 |
| Jan 30, 2026 | 86.56 | 87.05 | 85.48 | 86.69 | -0.25% | 5,025 |
| Jan 29, 2026 | 86.19 | 87.04 | 85.43 | 86.91 | +2.07% | 21,421 |
| Jan 28, 2026 | 85.00 | 85.38 | 84.75 | 85.15 | -0.07% | 22,496 |
| Jan 27, 2026 | 85.80 | 85.89 | 84.80 | 85.21 | -1.62% | 9,033 |
| Jan 26, 2026 | 85.28 | 86.69 | 85.28 | 86.61 | +1.28% | 13,837 |
| Jan 23, 2026 | 86.84 | 86.84 | 84.92 | 85.51 | -2.62% | 10,968 |
| Jan 22, 2026 | 87.67 | 88.55 | 87.49 | 87.81 | +1.27% | 20,635 |
| Jan 21, 2026 | 86.41 | 87.77 | 86.17 | 86.71 | +0.69% | 15,503 |
| Jan 20, 2026 | 87.34 | 88.90 | 85.71 | 86.11 | -4.37% | 21,416 |
| Jan 16, 2026 | 89.79 | 91.16 | 89.70 | 90.05 | +0.06% | 15,099 |
| Jan 15, 2026 | 89.47 | 91.02 | 89.47 | 90.00 | +0.82% | 28,958 |
| Jan 14, 2026 | 88.75 | 89.27 | 87.80 | 89.27 | -0.36% | 23,303 |
| Jan 13, 2026 | 92.00 | 92.20 | 89.32 | 89.59 | -3.69% | 51,676 |
| Jan 12, 2026 | 92.66 | 93.24 | 91.75 | 93.02 | -1.81% | 15,290 |
| Jan 9, 2026 | 95.41 | 95.99 | 94.73 | 94.73 | -0.61% | 8,111 |
| Jan 8, 2026 | 93.69 | 96.33 | 93.69 | 95.32 | +1.17% | 7,693 |
| Jan 7, 2026 | 96.84 | 96.84 | 94.08 | 94.22 | -3.05% | 9,977 |
| Jan 6, 2026 | 95.88 | 97.38 | 95.70 | 97.18 | +1.29% | 15,957 |
| Jan 5, 2026 | 93.05 | 97.06 | 93.05 | 95.94 | +4.08% | 13,380 |
| Jan 2, 2026 | 91.50 | 92.24 | 90.45 | 92.18 | +0.44% | 15,341 |
| Dec 31, 2025 | 93.34 | 93.34 | 91.60 | 91.78 | -1.33% | 120,463 |
| Dec 30, 2025 | 93.80 | 93.80 | 92.93 | 93.02 | -0.46% | 94,307 |
| Dec 29, 2025 | 94.41 | 94.41 | 93.25 | 93.45 | -1.03% | 10,231 |
| Dec 26, 2025 | 94.85 | 94.85 | 94.00 | 94.43 | -0.48% | 9,396 |
| Dec 24, 2025 | 94.45 | 95.31 | 93.78 | 94.89 | -8.77% | 18,378 |
| Dec 23, 2025 | 103.21 | 104.32 | 103.21 | 104.01 | +0.50% | 14,876 |
| Dec 22, 2025 | 101.50 | 103.87 | 101.50 | 103.49 | +2.45% | 22,368 |
| Dec 19, 2025 | 100.27 | 101.60 | 100.27 | 101.02 | +1.12% | 7,801 |
| Dec 18, 2025 | 100.38 | 101.60 | 99.74 | 99.90 | -0.32% | 9,364 |
| Dec 17, 2025 | 100.80 | 101.80 | 100.22 | 100.22 | -0.30% | 6,939 |
| Dec 16, 2025 | 101.54 | 102.31 | 99.84 | 100.52 | -1.31% | 6,245 |
| Dec 15, 2025 | 102.03 | 102.80 | 101.42 | 101.86 | +0.35% | 15,491 |
| Dec 12, 2025 | 102.00 | 102.25 | 100.65 | 101.51 | +0.30% | 20,154 |
| Dec 11, 2025 | 98.40 | 101.60 | 98.40 | 101.20 | +3.60% | 56,175 |
| Dec 10, 2025 | 96.46 | 98.28 | 96.46 | 97.69 | +2.14% | 9,354 |
| Dec 9, 2025 | 96.80 | 97.66 | 95.55 | 95.64 | -0.59% | 4,002 |
| Dec 8, 2025 | 96.60 | 96.93 | 95.88 | 96.21 | -0.96% | 6,602 |
| Dec 5, 2025 | 96.35 | 97.74 | 96.35 | 97.14 | +0.29% | 4,660 |
| Dec 4, 2025 | 97.00 | 97.77 | 96.65 | 96.86 | +0.25% | 5,895 |
| Dec 3, 2025 | 95.52 | 96.68 | 95.24 | 96.62 | +2.59% | 6,877 |
| Dec 2, 2025 | 93.84 | 94.91 | 93.84 | 94.19 | -0.14% | 2,715 |
| Dec 1, 2025 | 95.10 | 95.43 | 94.32 | 94.32 | -1.60% | 5,356 |
| Nov 28, 2025 | 94.78 | 96.59 | 94.78 | 95.86 | +1.14% | 6,414 |
| Nov 26, 2025 | 93.48 | 95.21 | 93.48 | 94.78 | +1.74% | 14,414 |
| Nov 25, 2025 | 91.05 | 93.58 | 91.05 | 93.16 | +2.42% | 14,640 |
| Nov 24, 2025 | 90.51 | 90.96 | 90.51 | 90.96 | +0.88% | 2,770 |
| Nov 21, 2025 | 88.52 | 90.79 | 88.50 | 90.16 | +2.20% | 4,597 |
| Nov 20, 2025 | 91.00 | 91.95 | 88.22 | 88.22 | -1.89% | 13,293 |
| Nov 19, 2025 | 89.46 | 89.92 | 88.61 | 89.92 | +0.76% | 4,907 |
| Nov 18, 2025 | 89.07 | 90.31 | 88.38 | 89.24 | -0.21% | 10,040 |
| Nov 17, 2025 | 92.71 | 92.79 | 88.85 | 89.43 | -3.93% | 19,006 |
| Nov 14, 2025 | 94.34 | 94.34 | 92.45 | 93.09 | -1.82% | 6,377 |
| Nov 13, 2025 | 97.57 | 97.57 | 94.69 | 94.82 | -2.93% | 11,934 |
| Nov 12, 2025 | 97.25 | 98.22 | 97.25 | 97.68 | +2.01% | 15,943 |
| Nov 11, 2025 | 94.92 | 95.93 | 94.92 | 95.76 | +0.81% | 2,331 |
| Nov 10, 2025 | 95.22 | 95.38 | 94.03 | 94.98 | +0.58% | 8,807 |
| Nov 7, 2025 | 92.64 | 94.43 | 91.93 | 94.43 | +1.36% | 8,669 |
| Nov 6, 2025 | 93.00 | 93.54 | 92.39 | 93.17 | -0.76% | 7,394 |
| Nov 5, 2025 | 92.98 | 94.33 | 92.70 | 93.88 | +0.87% | 8,639 |
| Nov 4, 2025 | 92.70 | 93.36 | 92.59 | 93.07 | +1.02% | 15,844 |
| Nov 3, 2025 | 92.98 | 92.98 | 90.51 | 92.13 | -0.82% | 61,805 |
| Oct 31, 2025 | 91.67 | 93.31 | 91.67 | 92.89 | +0.33% | 16,739 |
| Oct 30, 2025 | 91.78 | 94.22 | 91.78 | 92.58 | +0.60% | 11,527 |
Daily open, high, low, close and volume for ProShares Ultra Financials (UYG). Showing 250 trading days. Unadjusted prices.