ProShares Ultra 20+ Year Treasury (UBT)
NYSEARCA: UBT · Real-Time Price · USD
16.64
+0.11 (0.67%)
Jun 18, 2025, 4:00 PM - Market closed
UBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 16.55 | 16.70 | 16.47 | 16.64 | 16.64 | 0.67% | 245,305 |
| Jun 17, 2025 | 16.31 | 16.53 | 16.22 | 16.53 | 16.53 | 2.48% | 24,216 |
| Jun 16, 2025 | 16.35 | 16.45 | 16.11 | 16.13 | 16.13 | -1.65% | 64,118 |
| Jun 13, 2025 | 16.59 | 16.66 | 16.23 | 16.40 | 16.40 | -2.03% | 25,486 |
| Jun 12, 2025 | 16.68 | 16.78 | 16.53 | 16.74 | 16.74 | 1.95% | 953,531 |
| Jun 11, 2025 | 16.31 | 16.46 | 16.25 | 16.42 | 16.42 | 1.05% | 375,194 |
| Jun 10, 2025 | 16.35 | 16.40 | 16.17 | 16.25 | 16.25 | 0.68% | 779,247 |
| Jun 9, 2025 | 16.00 | 16.18 | 15.96 | 16.14 | 16.14 | 0.44% | 33,696 |
| Jun 6, 2025 | 16.26 | 16.29 | 16.06 | 16.07 | 16.07 | -2.49% | 63,320 |
| Jun 5, 2025 | 16.60 | 16.68 | 16.45 | 16.48 | 16.48 | - | 129,673 |
| Jun 4, 2025 | 16.26 | 16.57 | 16.21 | 16.48 | 16.48 | 3.32% | 193,345 |
| Jun 3, 2025 | 16.11 | 16.20 | 15.91 | 15.95 | 15.95 | -0.50% | 154,837 |
| Jun 2, 2025 | 16.08 | 16.15 | 15.89 | 16.03 | 16.03 | -1.66% | 133,588 |
| May 30, 2025 | 16.22 | 16.37 | 16.17 | 16.30 | 16.30 | 0.12% | 63,087 |
| May 29, 2025 | 16.16 | 16.30 | 16.10 | 16.28 | 16.28 | 2.58% | 1,487,799 |
| May 28, 2025 | 16.01 | 16.12 | 15.87 | 15.87 | 15.87 | -2.10% | 133,738 |
| May 27, 2025 | 15.98 | 16.24 | 15.90 | 16.21 | 16.21 | 2.92% | 710,782 |
| May 23, 2025 | 15.66 | 15.83 | 15.64 | 15.75 | 15.75 | 0.57% | 184,854 |
| May 22, 2025 | 15.33 | 15.69 | 15.25 | 15.66 | 15.66 | 1.03% | 312,965 |
| May 21, 2025 | 15.84 | 15.90 | 15.42 | 15.50 | 15.50 | -3.43% | 538,143 |
| May 20, 2025 | 16.02 | 16.10 | 15.94 | 16.05 | 16.05 | -1.59% | 74,048 |
| May 19, 2025 | 15.90 | 16.35 | 15.80 | 16.31 | 16.31 | -0.55% | 122,070 |
| May 16, 2025 | 16.58 | 16.60 | 16.37 | 16.40 | 16.40 | 0.18% | 83,945 |
| May 15, 2025 | 16.11 | 16.41 | 16.08 | 16.37 | 16.37 | 1.17% | 220,087 |
| May 14, 2025 | 16.26 | 16.26 | 15.99 | 16.18 | 16.18 | -0.25% | 165,496 |
| May 13, 2025 | 16.30 | 16.40 | 16.11 | 16.22 | 16.22 | -1.16% | 852,408 |
| May 12, 2025 | 16.57 | 16.57 | 16.36 | 16.41 | 16.41 | -1.85% | 349,784 |
| May 9, 2025 | 16.68 | 16.83 | 16.64 | 16.72 | 16.72 | 0.66% | 142,960 |
| May 8, 2025 | 17.04 | 17.07 | 16.60 | 16.61 | 16.61 | -2.01% | 140,309 |
| May 7, 2025 | 17.04 | 17.17 | 16.95 | 16.95 | 16.95 | 0.41% | 53,893 |
| May 6, 2025 | 16.63 | 16.91 | 16.57 | 16.88 | 16.88 | 1.02% | 53,729 |
| May 5, 2025 | 16.78 | 16.89 | 16.60 | 16.71 | 16.71 | -1.53% | 474,903 |
| May 2, 2025 | 17.00 | 17.16 | 16.90 | 16.97 | 16.97 | -2.13% | 633,156 |
| May 1, 2025 | 17.66 | 17.69 | 17.16 | 17.34 | 17.34 | -1.14% | 239,550 |
| Apr 30, 2025 | 17.67 | 17.82 | 17.50 | 17.54 | 17.54 | -1.85% | 352,431 |
| Apr 29, 2025 | 17.50 | 17.87 | 17.50 | 17.87 | 17.87 | 2.00% | 44,762 |
| Apr 28, 2025 | 17.17 | 17.53 | 17.17 | 17.52 | 17.52 | 1.27% | 1,221,469 |
| Apr 25, 2025 | 17.33 | 17.39 | 16.98 | 17.30 | 17.30 | 1.11% | 227,015 |
| Apr 24, 2025 | 16.88 | 17.11 | 16.88 | 17.11 | 17.11 | 2.64% | 130,919 |
| Apr 23, 2025 | 17.19 | 17.34 | 16.66 | 16.67 | 16.67 | 1.58% | 131,522 |
| Apr 22, 2025 | 16.60 | 16.60 | 16.38 | 16.41 | 16.41 | 0.86% | 124,408 |
| Apr 21, 2025 | 16.45 | 16.64 | 16.21 | 16.27 | 16.27 | -2.87% | 490,052 |
| Apr 17, 2025 | 17.04 | 17.14 | 16.75 | 16.75 | 16.75 | -2.50% | 165,424 |
| Apr 16, 2025 | 16.96 | 17.20 | 16.73 | 17.18 | 17.18 | 1.12% | 114,781 |
| Apr 15, 2025 | 16.69 | 17.10 | 16.67 | 16.99 | 16.99 | 1.19% | 207,420 |
| Apr 14, 2025 | 16.85 | 16.93 | 16.57 | 16.79 | 16.79 | 0.60% | 1,432,542 |
| Apr 11, 2025 | 16.30 | 16.91 | 15.88 | 16.69 | 16.69 | 0.66% | 1,040,894 |
| Apr 10, 2025 | 16.83 | 17.23 | 16.37 | 16.58 | 16.58 | -3.94% | 1,051,125 |
| Apr 9, 2025 | 16.78 | 17.28 | 16.21 | 17.26 | 17.26 | 0.82% | 2,636,835 |
| Apr 8, 2025 | 17.60 | 18.44 | 17.12 | 17.12 | 17.12 | -4.36% | 1,464,158 |