ProShares Ultra 20+ Year Treasury (UBT)
NYSEARCA: UBT · Real-Time Price · USD
17.86
+0.56 (3.24%)
At close: Mar 28, 2025, 4:00 PM
18.09
+0.23 (1.27%)
Pre-market: Mar 31, 2025, 4:01 AM EDT
UBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.72 | 17.90 | 17.67 | 17.86 | 17.86 | 3.24% | 199,122 |
| Mar 27, 2025 | 17.26 | 17.37 | 17.22 | 17.30 | 17.30 | -1.14% | 331,301 |
| Mar 26, 2025 | 17.60 | 17.69 | 17.38 | 17.50 | 17.50 | -1.85% | 142,474 |
| Mar 25, 2025 | 17.74 | 17.94 | 17.73 | 17.83 | 17.69 | 0.28% | 33,671 |
| Mar 24, 2025 | 18.00 | 18.03 | 17.78 | 17.78 | 17.64 | -2.58% | 135,129 |
| Mar 21, 2025 | 18.54 | 18.54 | 18.17 | 18.25 | 18.11 | -1.35% | 94,363 |
| Mar 20, 2025 | 18.87 | 18.87 | 18.39 | 18.50 | 18.36 | 0.16% | 292,949 |
| Mar 19, 2025 | 18.22 | 18.47 | 18.07 | 18.47 | 18.33 | 1.32% | 72,674 |
| Mar 18, 2025 | 18.00 | 18.34 | 18.00 | 18.23 | 18.09 | 0.05% | 40,039 |
| Mar 17, 2025 | 18.35 | 18.39 | 18.07 | 18.22 | 18.08 | 1.22% | 75,160 |
| Mar 14, 2025 | 17.88 | 18.10 | 17.88 | 18.00 | 17.86 | -0.99% | 59,353 |
| Mar 13, 2025 | 17.79 | 18.24 | 17.60 | 18.18 | 18.04 | 1.68% | 36,350 |
| Mar 12, 2025 | 17.98 | 18.09 | 17.85 | 17.88 | 17.74 | -1.16% | 78,975 |
| Mar 11, 2025 | 18.37 | 18.57 | 18.02 | 18.09 | 17.95 | -1.74% | 85,846 |
| Mar 10, 2025 | 18.41 | 18.60 | 18.30 | 18.41 | 18.27 | 2.51% | 182,992 |
| Mar 7, 2025 | 18.35 | 18.40 | 17.95 | 17.96 | 17.82 | -0.94% | 179,301 |
| Mar 6, 2025 | 18.13 | 18.27 | 17.86 | 18.13 | 17.99 | -0.55% | 130,945 |
| Mar 5, 2025 | 18.59 | 18.69 | 18.20 | 18.23 | 18.09 | -1.94% | 118,336 |
| Mar 4, 2025 | 19.04 | 19.10 | 18.46 | 18.59 | 18.45 | -2.67% | 188,713 |
| Mar 3, 2025 | 18.73 | 19.10 | 18.51 | 19.10 | 18.95 | 1.87% | 182,236 |
| Feb 28, 2025 | 18.65 | 18.88 | 18.46 | 18.75 | 18.60 | 1.41% | 193,231 |
| Feb 27, 2025 | 18.41 | 18.55 | 18.25 | 18.49 | 18.35 | -1.07% | 172,270 |
| Feb 26, 2025 | 18.48 | 18.70 | 18.37 | 18.69 | 18.54 | 1.36% | 109,520 |
| Feb 25, 2025 | 18.17 | 18.47 | 18.17 | 18.44 | 18.30 | 3.31% | 300,722 |
| Feb 24, 2025 | 17.66 | 17.90 | 17.59 | 17.85 | 17.71 | 0.85% | 148,326 |
| Feb 21, 2025 | 17.43 | 17.85 | 16.92 | 17.70 | 17.56 | 2.28% | 78,818 |
| Feb 20, 2025 | 17.19 | 17.42 | 17.19 | 17.31 | 17.17 | 0.90% | 71,970 |
| Feb 19, 2025 | 17.04 | 17.24 | 17.03 | 17.15 | 17.02 | 0.29% | 55,561 |
| Feb 18, 2025 | 17.32 | 17.40 | 17.10 | 17.10 | 16.97 | -3.23% | 71,164 |
| Feb 14, 2025 | 17.67 | 17.74 | 17.36 | 17.67 | 17.53 | 1.96% | 280,446 |
| Feb 13, 2025 | 17.16 | 17.47 | 17.14 | 17.33 | 17.20 | 2.54% | 251,851 |
| Feb 12, 2025 | 16.86 | 16.95 | 16.72 | 16.90 | 16.77 | -2.37% | 70,985 |
| Feb 11, 2025 | 17.36 | 17.40 | 17.30 | 17.31 | 17.18 | -0.92% | 70,891 |
| Feb 10, 2025 | 17.63 | 17.72 | 17.47 | 17.47 | 17.33 | -1.13% | 70,497 |
| Feb 7, 2025 | 17.66 | 17.85 | 17.50 | 17.67 | 17.53 | -1.12% | 98,223 |
| Feb 6, 2025 | 17.83 | 17.97 | 17.76 | 17.87 | 17.73 | -0.05% | 241,411 |
| Feb 5, 2025 | 17.68 | 17.97 | 17.68 | 17.88 | 17.74 | 3.23% | 251,072 |
| Feb 4, 2025 | 16.93 | 17.32 | 16.93 | 17.32 | 17.19 | 0.93% | 60,456 |
| Feb 3, 2025 | 17.35 | 17.57 | 16.99 | 17.16 | 17.03 | 1.36% | 265,161 |
| Jan 31, 2025 | 17.21 | 17.29 | 16.80 | 16.93 | 16.80 | -1.51% | 131,998 |
| Jan 30, 2025 | 17.27 | 17.30 | 17.11 | 17.19 | 17.06 | 0.59% | 68,447 |
| Jan 29, 2025 | 17.17 | 17.27 | 16.90 | 17.09 | 16.96 | 0.06% | 249,364 |
| Jan 28, 2025 | 16.99 | 17.12 | 16.89 | 17.08 | 16.95 | -0.58% | 57,282 |
| Jan 27, 2025 | 17.17 | 17.20 | 16.90 | 17.18 | 17.05 | 2.38% | 270,833 |
| Jan 24, 2025 | 16.57 | 16.78 | 16.54 | 16.78 | 16.65 | 0.90% | 173,933 |
| Jan 23, 2025 | 16.55 | 16.66 | 16.47 | 16.63 | 16.50 | -1.60% | 62,787 |
| Jan 22, 2025 | 17.00 | 17.04 | 16.80 | 16.90 | 16.77 | -0.94% | 85,338 |
| Jan 21, 2025 | 17.03 | 17.15 | 16.90 | 17.06 | 16.93 | 1.55% | 156,053 |
| Jan 17, 2025 | 16.92 | 16.93 | 16.70 | 16.80 | 16.67 | 0.54% | 185,310 |
| Jan 16, 2025 | 16.59 | 16.85 | 16.41 | 16.71 | 16.58 | 0.42% | 281,972 |