Canada markets open in 6 hours 59 minutes

ProShares Ultra High Yield (UJB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.62+0.57 (+0.84%)
At close: 03:53PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202469.1068.6268.5968.6268.621,611
May 02, 202467.6168.0567.6168.0568.051,100
May 01, 202466.8967.3966.8967.3967.391,500
Apr 30, 202467.3467.3466.7966.7966.79900
Apr 29, 202467.2767.5567.2767.5567.5518,500
Apr 26, 202466.9967.1866.9967.1567.152,000
Apr 25, 202466.2766.7666.2766.7666.76500
Apr 24, 202467.3967.3966.8267.1267.126,200
Apr 23, 202467.3567.3767.3567.3767.371,300
Apr 22, 202466.6566.8866.6566.8866.8833,000
Apr 19, 202465.9666.2965.9666.1866.18600
Apr 18, 202465.8665.9665.7465.9665.96115,100
Apr 17, 202465.8465.8465.8465.8465.841,000
Apr 16, 202465.7465.7465.7365.7365.733,300
Apr 15, 202466.3966.3966.0166.1366.1365,200
Apr 12, 202466.9567.0066.9566.9966.991,400
Apr 11, 202467.0567.0567.0567.0567.05200
Apr 10, 202467.5867.6067.1067.1067.1027,500
Apr 09, 202468.3668.3868.3668.3868.381,000
Apr 08, 202467.8568.0867.8568.0868.0815,900
Apr 05, 202467.8067.8067.8067.8067.80100
Apr 04, 202468.2368.4867.8767.8767.875,800
Apr 03, 202467.8968.0667.8968.0668.061,300
Apr 02, 202467.8067.9667.8067.9667.961,000
Apr 01, 202468.8368.8368.1668.1668.1615,800
Mar 28, 202468.8368.8368.8368.8368.83400
Mar 27, 202468.5469.0468.5469.0469.04300
Mar 26, 202468.8268.8268.4068.4068.40800
Mar 25, 202468.6668.6668.6668.6668.66300
Mar 22, 202468.9768.9768.8168.8268.8247,800
Mar 21, 202469.1969.1968.8468.9168.915,100
Mar 20, 202469.0069.0068.9868.9868.98600
Mar 20, 20240.416 Dividend
Mar 19, 202468.8869.0368.8869.0368.616,100
Mar 18, 202468.4068.4568.4068.4568.0497,200
Mar 15, 202468.0668.3468.0668.2567.841,100
Mar 14, 202468.2268.4268.2268.2967.8856,500
Mar 13, 202468.8869.0768.8868.9768.55800
Mar 12, 202468.7568.9068.7568.9068.48400
Mar 11, 202468.7468.9068.7468.9068.48123,900
Mar 08, 202469.2369.2368.8868.8868.46600
Mar 07, 202468.8968.9068.8768.8768.459,200
Mar 06, 202468.6968.6968.6968.6968.28400
Mar 05, 202468.6468.6468.3868.4468.0312,700
Mar 04, 202468.4068.5768.3568.5568.1436,800
Mar 01, 202467.8568.5667.8568.5568.1431,600
Feb 29, 202467.9367.9367.9367.9367.52700
Feb 28, 202467.6467.8867.6467.8867.47400
Feb 27, 202467.7567.9167.7567.9167.50800
Feb 26, 202468.2068.2067.7867.7867.3775,600
Feb 23, 202468.2468.2868.1368.1767.76600
Feb 22, 202467.7568.0367.7568.0367.62600
Feb 21, 202467.7867.7867.3467.5267.1113,900
Feb 20, 202467.6167.7967.6167.7967.3838,700
Feb 16, 202467.3967.4667.3967.4667.05117,900
Feb 15, 202467.9367.9367.8867.8867.4710,700
Feb 14, 202467.5267.5267.4467.4467.0349,500
Feb 13, 202467.2767.2766.9566.9566.55500
Feb 12, 202468.0268.0268.0268.0267.61100
Feb 09, 202468.0768.2968.0768.2967.8856,000
Feb 08, 202468.0368.0368.0368.0367.62100
Feb 07, 202468.1668.2368.1168.1367.7210,200
Feb 06, 202467.7668.0067.7667.9867.5712,800
Feb 05, 202467.2967.4467.1967.4467.0381,000
Feb 02, 202468.0268.0667.9968.0667.65800
Feb 01, 202468.4368.6868.3768.6868.2729,000
Jan 31, 202468.3368.3367.9767.9767.56300
Jan 30, 202468.4968.4968.1068.3367.923,500
Jan 29, 202468.2368.5168.2368.5168.1018,300
Jan 26, 202468.2568.2568.2568.2567.84300
Jan 25, 202467.8668.3067.7668.3067.893,100
Jan 24, 202467.7567.7967.3867.4167.001,700
Jan 23, 202467.5067.5967.2967.5267.115,500
Jan 22, 202467.8767.8767.6167.6167.2029,900
Jan 19, 202467.3567.4466.9867.4467.0360,200
Jan 18, 202467.2467.3366.9567.2466.8346,700
Jan 17, 202467.0867.0867.0867.0866.68100
Jan 16, 202467.8567.8567.5867.5867.17400
Jan 12, 202468.5068.6068.4768.4768.061,200
Jan 11, 202467.8768.3467.6568.3267.912,800
Jan 10, 202468.0568.0567.9367.9667.55400
Jan 09, 202467.4567.7667.4567.7667.3511,100
Jan 08, 202467.2667.5667.2667.5667.15197,900
Jan 05, 202467.0267.2266.7466.8266.423,400
Jan 04, 202467.0567.0566.6966.6966.292,800
Jan 03, 202466.8167.4666.8067.2366.825,600
Jan 02, 202467.7267.7367.5167.6767.2617,400
Dec 29, 202368.1368.1368.1368.1367.72200
Dec 28, 202368.9468.9468.5368.6068.191,800
Dec 27, 202368.6969.1068.6969.1068.68400
Dec 26, 202368.4968.5768.4068.4968.081,300
Dec 22, 202368.7168.7168.2868.2867.871,600
Dec 21, 202368.1468.4468.1468.4468.032,600
Dec 20, 202368.2668.2667.8567.8767.461,400
Dec 20, 20230.573 Dividend
Dec 19, 202368.2968.4968.2968.4067.422,700
Dec 18, 202367.7468.0667.7468.0567.0732,400
Dec 15, 202368.0968.2067.8368.0467.062,700
Dec 14, 202368.2468.2468.2468.2467.26400
Dec 13, 202365.9167.5965.9167.5966.621,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...