ProShares Ultra 20+ Year Treasury (UBT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

18.00

+0.13

(+0.73%)

At close: 04:00PM EDT

17.89

-0.11

(-0.61%)

After hours:

06:26PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	18.10	18.10	17.89	18.00	18.00	29,500
Apr 18, 2024	18.04	18.04	17.74	17.87	17.87	24,100
Apr 17, 2024	17.90	18.49	17.73	18.03	18.03	39,300
Apr 16, 2024	17.58	17.72	17.47	17.68	17.68	53,900
Apr 15, 2024	18.00	18.04	17.74	17.85	17.85	129,200
Apr 12, 2024	18.59	18.71	18.50	18.51	18.51	37,800
Apr 11, 2024	18.46	18.52	18.15	18.27	18.27	44,800
Apr 10, 2024	18.90	18.90	18.36	18.45	18.45	86,700
Apr 09, 2024	19.19	19.33	19.13	19.33	19.33	27,200
Apr 08, 2024	18.91	19.02	18.86	18.97	18.97	20,700
Apr 05, 2024	19.12	19.25	18.96	19.00	19.00	57,800
Apr 04, 2024	19.44	19.53	19.25	19.45	19.45	39,300
Apr 03, 2024	18.95	19.27	18.86	19.27	19.27	69,600
Apr 02, 2024	19.01	19.34	18.95	19.27	19.27	342,400
Apr 01, 2024	19.76	19.85	19.43	19.45	19.45	139,000
Mar 28, 2024	20.17	20.40	20.12	20.20	20.20	59,400
Mar 27, 2024	19.99	20.24	19.94	20.22	20.22	31,200
Mar 26, 2024	19.77	19.92	19.67	19.86	19.86	24,600
Mar 25, 2024	19.87	19.87	19.70	19.73	19.73	51,400
Mar 22, 2024	20.12	20.12	19.90	19.93	19.93	21,000
Mar 21, 2024	19.70	19.70	19.48	19.58	19.58	323,300
Mar 20, 2024	19.67	19.88	19.33	19.50	19.50	208,700
Mar 20, 2024	0.15 Dividend
Mar 19, 2024	19.69	19.75	19.61	19.67	19.52	21,600
Mar 18, 2024	19.64	19.71	19.53	19.61	19.46	43,700
Mar 15, 2024	19.78	19.82	19.68	19.70	19.55	61,000
Mar 14, 2024	20.01	20.03	19.69	19.70	19.55	101,400
Mar 13, 2024	20.36	20.46	20.28	20.35	20.19	40,100
Mar 12, 2024	20.68	20.71	20.49	20.59	20.43	46,800
Mar 11, 2024	21.00	21.05	20.84	20.87	20.71	70,600
Mar 08, 2024	21.03	21.05	20.87	20.92	20.76	309,200
Mar 07, 2024	21.14	21.24	20.85	20.99	20.83	361,700
Mar 06, 2024	20.87	21.13	20.83	21.06	20.90	107,100
Mar 05, 2024	20.72	20.96	20.64	20.81	20.65	65,300
Mar 04, 2024	20.08	20.27	19.70	20.25	20.10	78,200
Mar 01, 2024	19.96	20.48	19.80	20.38	20.22	109,400
Feb 29, 2024	20.04	20.21	20.04	20.16	20.01	45,700
Feb 28, 2024	19.70	19.93	19.68	19.92	19.77	139,000
Feb 27, 2024	19.89	19.89	19.62	19.68	19.53	42,900
Feb 26, 2024	20.15	20.15	19.77	19.93	19.78	39,600
Feb 23, 2024	19.65	20.12	19.61	20.08	19.93	77,700
Feb 22, 2024	19.45	19.61	19.40	19.55	19.40	155,600
Feb 21, 2024	19.70	19.70	19.33	19.39	19.24	52,600
Feb 20, 2024	19.65	19.80	19.59	19.67	19.52	32,400
Feb 16, 2024	19.53	19.67	19.48	19.67	19.52	211,300
Feb 15, 2024	20.00	20.04	19.75	19.85	19.70	44,000
Feb 14, 2024	19.48	19.75	19.45	19.70	19.55	44,500
Feb 13, 2024	19.80	19.80	19.47	19.51	19.36	190,100
Feb 12, 2024	20.19	20.26	19.98	20.18	20.03	60,200
Feb 09, 2024	20.11	20.23	20.07	20.16	20.01	45,400
Feb 08, 2024	20.18	20.33	20.04	20.23	20.08	51,100
Feb 07, 2024	20.54	20.75	20.36	20.51	20.35	48,100
Feb 06, 2024	20.35	20.74	20.35	20.66	20.50	86,400
Feb 05, 2024	20.50	20.57	20.21	20.33	20.17	135,700
Feb 02, 2024	21.29	21.39	20.96	21.19	21.03	171,400
Feb 01, 2024	21.75	22.33	21.64	22.06	21.89	242,900
Jan 31, 2024	21.16	21.42	21.02	21.20	21.04	152,000
Jan 30, 2024	20.83	20.90	20.50	20.90	20.74	132,600
Jan 29, 2024	20.31	20.69	20.22	20.53	20.37	43,400
Jan 26, 2024	20.18	20.22	19.98	20.08	19.93	29,800
Jan 25, 2024	20.12	20.55	20.00	20.13	19.98	24,700
Jan 24, 2024	20.52	20.52	19.81	19.91	19.76	45,800
Jan 23, 2024	20.30	20.30	19.93	20.15	20.00	162,000
Jan 22, 2024	20.55	20.66	20.35	20.48	20.32	126,700
Jan 19, 2024	20.07	20.28	19.85	20.19	20.04	225,700
Jan 18, 2024	20.36	20.39	19.97	20.08	19.93	100,300
Jan 17, 2024	20.47	20.60	20.26	20.48	20.32	113,400
Jan 16, 2024	20.89	20.95	20.45	20.56	20.40	80,000
Jan 12, 2024	21.47	21.67	21.21	21.24	21.08	88,500
Jan 11, 2024	21.17	21.43	20.92	21.32	21.16	77,800
Jan 10, 2024	21.45	21.59	21.14	21.19	21.03	30,300
Jan 09, 2024	21.37	21.56	21.37	21.44	21.28	47,900
Jan 08, 2024	21.16	21.72	21.16	21.59	21.43	100,100
Jan 05, 2024	21.27	21.90	21.20	21.25	21.09	95,800
Jan 04, 2024	21.85	21.85	21.58	21.61	21.45	130,800
Jan 03, 2024	21.71	22.39	21.63	22.32	22.15	176,700
Jan 02, 2024	22.09	22.33	22.06	22.12	21.95	285,000
Dec 29, 2023	22.75	22.84	22.40	22.47	22.30	152,000
Dec 28, 2023	23.03	23.18	22.74	22.82	22.65	137,400
Dec 27, 2023	22.90	23.22	22.77	23.18	23.00	76,200
Dec 26, 2023	22.39	22.47	22.30	22.46	22.29	67,800
Dec 22, 2023	22.71	22.71	22.20	22.33	22.16	88,800
Dec 21, 2023	22.90	22.90	22.44	22.47	22.30	62,500
Dec 20, 2023	22.67	22.85	22.35	22.84	22.67	126,900
Dec 20, 2023	0.22 Dividend
Dec 19, 2023	22.72	22.87	22.60	22.68	22.29	103,600
Dec 18, 2023	22.61	22.61	22.34	22.49	22.10	143,700
Dec 15, 2023	22.71	22.96	22.55	22.84	22.45	107,400
Dec 14, 2023	22.19	22.80	22.06	22.80	22.41	291,200
Dec 13, 2023	20.91	21.70	20.88	21.65	21.28	126,500
Dec 12, 2023	20.53	20.76	20.45	20.71	20.35	53,900
Dec 11, 2023	20.40	20.61	20.33	20.53	20.18	145,600
Dec 08, 2023	20.68	20.78	20.39	20.70	20.34	153,200
Dec 07, 2023	21.05	21.36	20.90	21.06	20.70	120,800
Dec 06, 2023	20.92	21.38	20.86	21.29	20.92	254,700
Dec 05, 2023	20.29	20.75	20.29	20.68	20.32	79,100
Dec 04, 2023	19.90	20.05	19.69	19.84	19.50	420,600
Dec 01, 2023	19.40	20.16	19.30	20.04	19.69	149,600
Nov 30, 2023	19.53	19.57	19.17	19.28	18.95	292,500
Nov 29, 2023	19.54	19.84	19.45	19.81	19.47	108,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,742.87+4,290.66(+5.14%)

ProShares Ultra 20+ Year Treasury (UBT)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,742.87
+4,290.66(+5.14%)