ProShares Ultra Nasdaq Cloud Computing ETF (SKYU)
NASDAQ: SKYU · Real-Time Price · USD
38.43
+1.12 (3.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
SKYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.20 | 38.80 | 36.20 | 38.43 | 38.43 | 3.00% | 2,149 |
| Dec 19, 2024 | 37.95 | 38.08 | 36.75 | 37.31 | 37.31 | 0.40% | 8,501 |
| Dec 18, 2024 | 40.48 | 40.48 | 36.80 | 37.16 | 37.16 | -8.54% | 6,267 |
| Dec 17, 2024 | 41.28 | 41.28 | 40.54 | 40.63 | 40.63 | -1.57% | 9,438 |
| Dec 16, 2024 | 40.07 | 41.28 | 40.07 | 41.28 | 41.28 | 3.12% | 6,240 |
| Dec 13, 2024 | 41.03 | 41.03 | 39.77 | 40.03 | 40.03 | -2.44% | 2,831 |
| Dec 12, 2024 | 40.86 | 41.49 | 40.80 | 41.03 | 41.03 | 0.12% | 4,705 |
| Dec 11, 2024 | 40.22 | 41.20 | 40.22 | 40.98 | 40.98 | 3.54% | 3,836 |
| Dec 10, 2024 | 41.40 | 41.40 | 39.26 | 39.58 | 39.58 | -5.29% | 7,429 |
| Dec 9, 2024 | 43.35 | 43.47 | 41.71 | 41.79 | 41.79 | -3.86% | 9,587 |
| Dec 6, 2024 | 42.90 | 43.79 | 42.82 | 43.47 | 43.47 | 6.02% | 10,514 |
| Dec 5, 2024 | 41.82 | 41.82 | 41.00 | 41.00 | 41.00 | -1.51% | 9,569 |
| Dec 4, 2024 | 39.45 | 42.07 | 39.45 | 41.63 | 41.63 | 6.83% | 12,193 |
| Dec 3, 2024 | 38.37 | 38.97 | 38.37 | 38.97 | 38.97 | 1.38% | 1,578 |
| Dec 2, 2024 | 38.53 | 39.03 | 38.37 | 38.44 | 38.44 | 0.71% | 6,164 |
| Nov 29, 2024 | 38.18 | 38.25 | 38.17 | 38.17 | 38.17 | 0.98% | 1,403 |
| Nov 27, 2024 | 39.49 | 39.49 | 37.37 | 37.80 | 37.80 | -4.28% | 12,858 |
| Nov 26, 2024 | 39.40 | 39.60 | 39.28 | 39.49 | 39.49 | 0.95% | 7,081 |
| Nov 25, 2024 | 40.00 | 40.00 | 39.05 | 39.12 | 39.12 | 1.11% | 2,936 |
| Nov 22, 2024 | 38.02 | 38.82 | 37.89 | 38.69 | 38.69 | 3.12% | 4,107 |
| Nov 21, 2024 | 36.47 | 37.87 | 36.31 | 37.52 | 37.52 | 5.22% | 4,497 |
| Nov 20, 2024 | 35.15 | 35.66 | 34.95 | 35.66 | 35.66 | 1.39% | 1,636 |
| Nov 19, 2024 | 33.87 | 35.17 | 33.87 | 35.17 | 35.17 | 2.54% | 3,512 |
| Nov 18, 2024 | 34.25 | 34.67 | 34.08 | 34.30 | 34.30 | -0.03% | 3,132 |
| Nov 15, 2024 | 35.50 | 35.50 | 34.27 | 34.31 | 34.31 | -5.04% | 4,000 |
| Nov 14, 2024 | 36.20 | 36.38 | 35.91 | 36.13 | 36.13 | -2.32% | 7,552 |
| Nov 13, 2024 | 37.90 | 37.92 | 36.99 | 36.99 | 36.99 | 0.76% | 3,515 |
| Nov 12, 2024 | 36.78 | 36.78 | 36.44 | 36.71 | 36.71 | -1.16% | 3,461 |
| Nov 11, 2024 | 36.39 | 37.14 | 36.39 | 37.14 | 37.14 | 4.18% | 6,329 |
| Nov 8, 2024 | 35.00 | 35.65 | 35.00 | 35.65 | 35.65 | 0.48% | 1,240 |
| Nov 7, 2024 | 34.46 | 35.49 | 34.46 | 35.48 | 35.48 | 7.09% | 3,202 |
| Nov 6, 2024 | 31.99 | 33.15 | 31.99 | 33.13 | 33.13 | 8.45% | 6,096 |
| Nov 5, 2024 | 30.05 | 30.55 | 29.93 | 30.55 | 30.55 | 3.17% | 2,202 |
| Nov 4, 2024 | 29.60 | 29.81 | 29.50 | 29.61 | 29.61 | -0.70% | 2,890 |
| Nov 1, 2024 | 29.32 | 30.06 | 29.32 | 29.82 | 29.82 | 4.12% | 1,654 |
| Oct 31, 2024 | 29.31 | 29.31 | 28.64 | 28.64 | 28.64 | -3.24% | 1,566 |
| Oct 30, 2024 | 29.66 | 30.05 | 29.60 | 29.60 | 29.60 | -0.17% | 3,706 |
| Oct 29, 2024 | 29.03 | 29.65 | 29.03 | 29.65 | 29.65 | 2.14% | 638 |
| Oct 28, 2024 | 28.93 | 29.03 | 28.83 | 29.03 | 29.03 | 0.28% | 3,317 |
| Oct 25, 2024 | 29.38 | 29.38 | 28.95 | 28.95 | 28.95 | 1.12% | 1,063 |
| Oct 24, 2024 | 28.58 | 28.63 | 28.58 | 28.63 | 28.63 | 1.85% | 203 |
| Oct 23, 2024 | 28.02 | 28.11 | 28.02 | 28.11 | 28.11 | -2.53% | 1,363 |
| Oct 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -2.47% | 754 |
| Oct 21, 2024 | 29.34 | 29.95 | 29.34 | 29.57 | 29.57 | -0.27% | 1,449 |
| Oct 18, 2024 | 29.61 | 29.71 | 29.51 | 29.65 | 29.65 | 1.33% | 863 |
| Oct 17, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.93% | 18 |
| Oct 16, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.35% | 96 |
| Oct 15, 2024 | 29.27 | 29.27 | 28.89 | 28.89 | 28.89 | -1.63% | 3,507 |
| Oct 14, 2024 | 29.50 | 29.53 | 29.34 | 29.37 | 29.37 | 0.48% | 2,751 |
| Oct 11, 2024 | 29.28 | 29.44 | 29.23 | 29.23 | 29.23 | 1.56% | 1,953 |
| Oct 10, 2024 | 28.62 | 28.93 | 28.59 | 28.78 | 28.78 | 1.55% | 1,605 |
| Oct 9, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 3.32% | 53 |
| Oct 8, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 2.43% | 33 |
| Oct 7, 2024 | 27.16 | 27.20 | 26.78 | 26.78 | 26.78 | -3.22% | 1,459 |
| Oct 4, 2024 | 27.10 | 27.67 | 26.84 | 27.67 | 27.67 | 5.09% | 30,183 |
| Oct 3, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.45% | 156 |
| Oct 2, 2024 | 26.56 | 26.56 | 26.36 | 26.45 | 26.45 | 1.65% | 915 |
| Oct 1, 2024 | 26.38 | 26.38 | 25.95 | 26.02 | 26.02 | -4.51% | 650 |
| Sep 30, 2024 | 27.08 | 27.25 | 26.68 | 27.25 | 27.25 | -0.37% | 11,013 |
| Sep 27, 2024 | 27.31 | 27.35 | 27.31 | 27.35 | 27.35 | - | 428 |
| Sep 26, 2024 | 27.87 | 27.87 | 27.08 | 27.35 | 27.35 | 0.81% | 6,818 |
| Sep 25, 2024 | 27.17 | 27.17 | 27.02 | 27.13 | 27.13 | -0.70% | 5,136 |
| Sep 24, 2024 | 27.43 | 27.43 | 27.08 | 27.32 | 27.29 | 0.26% | 7,302 |
| Sep 23, 2024 | 27.18 | 27.25 | 27.18 | 27.25 | 27.22 | 0.66% | 5,618 |
| Sep 20, 2024 | 26.85 | 27.07 | 26.53 | 27.07 | 27.04 | 1.35% | 6,626 |
| Sep 19, 2024 | 26.63 | 26.94 | 26.63 | 26.71 | 26.68 | 4.46% | 6,837 |
| Sep 18, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.54 | -0.20% | 142 |
| Sep 17, 2024 | 26.02 | 26.02 | 25.62 | 25.62 | 25.59 | -0.43% | 519 |
| Sep 16, 2024 | 25.06 | 25.78 | 25.06 | 25.73 | 25.70 | 1.82% | 1,625 |
| Sep 13, 2024 | 25.42 | 25.42 | 25.27 | 25.27 | 25.24 | 1.08% | 541 |
| Sep 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 2.88% | 189 |
| Sep 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | 3.80% | 24 |
| Sep 10, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.38 | 0.86% | 219 |
| Sep 9, 2024 | 23.11 | 23.21 | 23.11 | 23.21 | 23.18 | 1.44% | 361 |
| Sep 6, 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 22.85 | -4.11% | 383 |
| Sep 5, 2024 | 23.78 | 23.86 | 23.70 | 23.86 | 23.83 | - | 2,395 |
| Sep 4, 2024 | 23.83 | 23.86 | 23.83 | 23.86 | 23.83 | 0.72% | 309 |
| Sep 3, 2024 | 23.60 | 23.69 | 23.60 | 23.69 | 23.66 | -5.81% | 392 |
| Aug 30, 2024 | 25.11 | 25.16 | 24.84 | 25.15 | 25.12 | 2.15% | 3,407 |
| Aug 29, 2024 | 24.09 | 25.04 | 24.09 | 24.62 | 24.59 | 2.20% | 2,179 |
| Aug 28, 2024 | 23.97 | 24.09 | 23.97 | 24.09 | 24.06 | -2.63% | 1,030 |
| Aug 27, 2024 | 24.55 | 24.83 | 24.55 | 24.74 | 24.71 | -0.60% | 1,491 |
| Aug 26, 2024 | 25.35 | 25.35 | 24.64 | 24.89 | 24.86 | -1.19% | 17,281 |
| Aug 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.16 | 2.65% | 412 |
| Aug 22, 2024 | 24.84 | 24.85 | 24.48 | 24.54 | 24.51 | -2.50% | 1,916 |
| Aug 21, 2024 | 25.01 | 25.17 | 24.92 | 25.17 | 25.14 | 1.21% | 1,830 |
| Aug 20, 2024 | 25.16 | 25.17 | 24.87 | 24.87 | 24.84 | -0.60% | 10,891 |
| Aug 19, 2024 | 24.62 | 25.03 | 24.62 | 25.02 | 24.99 | 2.01% | 8,317 |
| Aug 16, 2024 | 24.30 | 24.54 | 24.29 | 24.53 | 24.50 | 0.56% | 1,911 |
| Aug 15, 2024 | 24.21 | 24.42 | 24.21 | 24.39 | 24.36 | 4.41% | 8,038 |
| Aug 14, 2024 | 23.27 | 23.36 | 23.27 | 23.36 | 23.33 | 1.52% | 182 |
| Aug 13, 2024 | 22.25 | 23.01 | 22.25 | 23.01 | 22.98 | 5.45% | 1,341 |
| Aug 12, 2024 | 22.16 | 22.16 | 21.82 | 21.82 | 21.79 | -2.08% | 670 |
| Aug 9, 2024 | 21.77 | 22.28 | 21.77 | 22.28 | 22.26 | 1.81% | 353 |
| Aug 8, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.86 | 4.08% | 66 |
| Aug 7, 2024 | 22.20 | 22.20 | 20.96 | 21.03 | 21.00 | 1.94% | 2,766 |
| Aug 6, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.61 | 4.35% | 473 |
| Aug 5, 2024 | 18.45 | 19.87 | 18.45 | 19.77 | 19.75 | -6.61% | 1,409 |
| Aug 2, 2024 | 20.94 | 21.17 | 20.68 | 21.17 | 21.14 | -6.41% | 2,667 |
| Aug 1, 2024 | 22.31 | 22.62 | 22.29 | 22.62 | 22.59 | -6.06% | 1,260 |