Canada markets closed

ProShares Ultra Materials (UYM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.70+0.49 (+1.85%)
At close: 03:58PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.6226.8226.4726.7026.704,325
May 02, 202426.5026.5025.7426.2126.2129,100
May 01, 202426.3627.2126.3526.4326.4317,600
Apr 30, 202426.8026.8226.3026.3026.3013,600
Apr 29, 202427.2027.2526.9427.2227.2220,100
Apr 26, 202426.8526.9026.6426.7726.779,900
Apr 25, 202425.9626.4425.7326.4426.4410,200
Apr 24, 202425.7826.1125.7226.1126.113,500
Apr 23, 202426.0826.2826.0026.0426.043,500
Apr 22, 202426.3026.5226.1626.5126.5112,800
Apr 19, 202426.4626.9126.3326.3726.375,600
Apr 18, 202426.6626.9026.2826.4926.495,300
Apr 17, 202426.8526.8626.2826.5426.5411,900
Apr 16, 202426.5726.6426.2626.3826.3813,100
Apr 15, 202427.6027.7826.7226.8726.8716,000
Apr 12, 202427.6727.7226.8727.1027.1013,400
Apr 11, 202428.2028.3327.8328.1728.175,800
Apr 10, 202428.0228.3527.9628.1728.1714,700
Apr 09, 202429.4329.4728.6229.0229.027,100
Apr 08, 202428.9729.1028.8028.8828.8826,000
Apr 05, 202428.4229.0328.4128.9828.9814,700
Apr 04, 202429.4829.4828.2628.3928.3935,700
Apr 03, 202429.0029.1128.8729.1129.1110,200
Apr 02, 202428.9328.9328.4528.6228.6210,700
Apr 01, 202429.3029.3028.7528.8828.8831,700
Mar 28, 202428.8529.0828.6029.0629.0613,600
Mar 27, 202428.2828.8328.2828.8228.828,200
Mar 26, 202428.2728.2728.0228.0428.048,200
Mar 25, 202427.9528.3127.9528.0828.085,600
Mar 22, 202428.3828.4028.1328.1528.1511,200
Mar 21, 202428.4928.4928.3828.4828.481,900
Mar 20, 202427.7928.4127.7828.2228.224,400
Mar 20, 20240.03 Dividend
Mar 19, 202427.5827.7427.5527.7427.715,200
Mar 18, 202427.7028.0927.6927.7027.6720,800
Mar 15, 202427.2227.7527.2027.5727.548,800
Mar 14, 202427.7527.7527.5427.5727.542,100
Mar 13, 202427.6428.1327.6427.9327.908,700
Mar 12, 202427.2227.4327.1427.4227.395,200
Mar 11, 202426.8327.4026.8327.4027.376,000
Mar 08, 202427.2727.3026.8226.8226.793,800
Mar 07, 202427.0027.3427.0027.1027.079,300
Mar 06, 202426.5326.5526.5026.5026.472,200
Mar 05, 202426.4126.5325.9726.1026.073,900
Mar 04, 202425.9726.4425.9726.3426.318,800
Mar 01, 202425.8326.0825.8126.0025.979,000
Feb 29, 202425.8425.9325.6925.8525.824,900
Feb 28, 202425.0025.5025.0025.4325.407,000
Feb 27, 202425.3125.3325.1125.2625.234,800
Feb 26, 202425.3425.3425.0625.1425.119,200
Feb 23, 202425.3025.4125.2425.3825.353,600
Feb 22, 202424.7025.1224.7025.1225.093,400
Feb 21, 202424.3324.5924.3324.5924.562,300
Feb 20, 202424.2924.4324.2224.3024.2726,900
Feb 16, 202424.3224.7424.3224.4324.409,300
Feb 15, 202423.8924.1923.8924.1924.166,200
Feb 14, 202423.1623.3923.1123.3123.287,900
Feb 13, 202423.1823.1822.9023.0122.994,000
Feb 12, 202423.6023.8323.6023.6523.6211,900
Feb 09, 202423.1923.3523.0123.3423.318,800
Feb 08, 202422.9923.2922.9723.2523.224,200
Feb 07, 202423.2023.3723.2023.3523.323,200
Feb 06, 202422.5523.0222.5522.9622.9417,600
Feb 05, 202422.5222.5222.1122.3122.296,700
Feb 02, 202423.5123.6023.0223.4923.4614,900
Feb 01, 202423.2223.6723.2223.6723.643,100
Jan 31, 202423.4523.5522.8422.9622.942,700
Jan 30, 202423.3623.6623.3623.5423.514,200
Jan 29, 202422.9323.2922.9323.2923.262,400
Jan 26, 202423.2023.2023.0323.0823.061,600
Jan 25, 202422.7823.0022.7823.0022.98700
Jan 24, 202422.9923.0722.6322.6322.616,900
Jan 23, 202423.3923.4223.0823.2423.212,700
Jan 22, 202423.0123.1423.0123.1423.114,600
Jan 19, 202422.7022.9722.6822.9722.954,100
Jan 18, 202423.0023.0022.5922.9622.946,500
Jan 17, 202422.6722.8722.6522.8622.8425,500
Jan 16, 202423.3223.4123.1023.3723.348,000
Jan 12, 202424.0024.0023.5223.9023.877,100
Jan 11, 202423.5123.6723.5123.6723.641,300
Jan 10, 202423.7323.7823.5923.7623.7310,400
Jan 09, 202423.9823.9823.7923.8923.863,800
Jan 08, 202424.1024.4424.0724.4424.413,600
Jan 05, 202424.1424.2424.0824.2124.186,200
Jan 04, 202424.0724.4324.0724.1224.097,300
Jan 03, 202424.4124.5124.2124.3024.273,800
Jan 02, 202424.7524.9424.6724.8424.8119,200
Dec 29, 202325.0925.1324.8724.9424.914,000
Dec 28, 202325.3225.3325.1625.2125.1815,200
Dec 27, 202325.2225.3725.2225.3625.338,200
Dec 26, 202325.2825.3625.1025.2725.245,700
Dec 22, 202324.7525.1524.7525.0925.0610,600
Dec 21, 202324.7524.7524.5324.6924.6613,700
Dec 20, 202324.8424.9924.2924.2924.263,200
Dec 20, 20230.07 Dividend
Dec 19, 202325.1325.1725.0525.0824.9831,600
Dec 18, 202325.0025.0024.5924.6424.5454,400
Dec 15, 202324.7124.8524.4824.5524.468,100
Dec 14, 202324.1524.9024.1524.7124.6119,100
Dec 13, 202322.9823.9922.6923.9623.8714,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...