ProShares Ultra 20+ Year Treasury (UBT)
NYSEARCA: UBT · Real-Time Price · USD
17.75
-0.16 (-0.89%)
Sep 12, 2025, 4:00 PM EDT - Market closed
UBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.72 | 17.77 | 17.58 | 17.75 | 17.75 | -0.89% | 74,792 |
| Sep 11, 2025 | 17.77 | 17.97 | 17.75 | 17.91 | 17.91 | 1.13% | 177,126 |
| Sep 10, 2025 | 17.58 | 17.81 | 17.47 | 17.71 | 17.71 | 1.03% | 110,199 |
| Sep 9, 2025 | 17.57 | 17.58 | 17.42 | 17.53 | 17.53 | -0.79% | 72,591 |
| Sep 8, 2025 | 17.47 | 17.71 | 17.47 | 17.67 | 17.67 | 2.67% | 245,561 |
| Sep 5, 2025 | 17.12 | 17.26 | 17.09 | 17.21 | 17.21 | 2.68% | 270,897 |
| Sep 4, 2025 | 16.68 | 16.76 | 16.51 | 16.76 | 16.76 | 1.39% | 92,329 |
| Sep 3, 2025 | 16.30 | 16.60 | 16.28 | 16.53 | 16.53 | 2.04% | 48,440 |
| Sep 2, 2025 | 16.11 | 16.23 | 16.10 | 16.20 | 16.20 | -0.86% | 74,682 |
| Aug 29, 2025 | 16.44 | 16.47 | 16.34 | 16.34 | 16.34 | -1.80% | 1,688,147 |
| Aug 28, 2025 | 16.49 | 16.65 | 16.43 | 16.64 | 16.64 | 1.34% | 69,695 |
| Aug 27, 2025 | 16.25 | 16.43 | 16.16 | 16.42 | 16.42 | -0.06% | 273,684 |
| Aug 26, 2025 | 16.35 | 16.50 | 16.27 | 16.43 | 16.43 | -0.48% | 234,715 |
| Aug 25, 2025 | 16.47 | 16.57 | 16.42 | 16.51 | 16.51 | -0.42% | 130,151 |
| Aug 22, 2025 | 16.50 | 16.67 | 16.46 | 16.58 | 16.58 | 1.28% | 547,752 |
| Aug 21, 2025 | 16.41 | 16.41 | 16.23 | 16.37 | 16.37 | -0.73% | 25,411 |
| Aug 20, 2025 | 16.39 | 16.55 | 16.39 | 16.49 | 16.49 | 0.12% | 29,742 |
| Aug 19, 2025 | 16.39 | 16.50 | 16.39 | 16.47 | 16.47 | 1.42% | 15,454 |
| Aug 18, 2025 | 16.37 | 16.37 | 16.20 | 16.24 | 16.24 | -0.85% | 177,440 |
| Aug 15, 2025 | 16.46 | 16.49 | 16.30 | 16.38 | 16.38 | -1.21% | 562,306 |
| Aug 14, 2025 | 16.79 | 16.79 | 16.55 | 16.58 | 16.58 | -1.42% | 13,714 |
| Aug 13, 2025 | 16.73 | 16.88 | 16.73 | 16.82 | 16.82 | 1.63% | 60,468 |
| Aug 12, 2025 | 16.53 | 16.58 | 16.43 | 16.55 | 16.55 | -1.25% | 87,157 |
| Aug 11, 2025 | 16.82 | 16.85 | 16.71 | 16.76 | 16.76 | 0.24% | 52,833 |
| Aug 8, 2025 | 16.75 | 16.75 | 16.67 | 16.72 | 16.72 | -0.59% | 21,628 |
| Aug 7, 2025 | 16.93 | 17.09 | 16.82 | 16.82 | 16.82 | -0.56% | 97,427 |
| Aug 6, 2025 | 16.95 | 17.01 | 16.56 | 16.91 | 16.91 | -1.32% | 116,757 |
| Aug 5, 2025 | 16.94 | 17.17 | 16.91 | 17.14 | 17.14 | 0.47% | 59,679 |
| Aug 4, 2025 | 16.95 | 17.20 | 16.86 | 17.06 | 17.06 | 0.77% | 238,940 |
| Aug 1, 2025 | 16.84 | 16.98 | 16.82 | 16.93 | 16.93 | 2.98% | 381,286 |
| Jul 31, 2025 | 16.52 | 16.63 | 16.44 | 16.44 | 16.44 | 0.24% | 167,976 |
| Jul 30, 2025 | 16.39 | 16.48 | 16.35 | 16.40 | 16.40 | -1.56% | 33,650 |
| Jul 29, 2025 | 16.24 | 16.66 | 16.24 | 16.66 | 16.66 | 3.67% | 2,740,035 |
| Jul 28, 2025 | 16.15 | 16.18 | 16.07 | 16.07 | 16.07 | -1.17% | 38,121 |
| Jul 25, 2025 | 16.04 | 16.29 | 16.03 | 16.26 | 16.26 | 0.81% | 27,889 |
| Jul 24, 2025 | 15.98 | 16.23 | 15.97 | 16.13 | 16.13 | 0.12% | 52,313 |
| Jul 23, 2025 | 16.15 | 16.19 | 16.08 | 16.11 | 16.11 | -1.59% | 43,002 |
| Jul 22, 2025 | 16.16 | 16.42 | 16.16 | 16.37 | 16.37 | 1.30% | 95,279 |
| Jul 21, 2025 | 16.23 | 16.33 | 16.14 | 16.16 | 16.16 | 2.02% | 89,941 |
| Jul 18, 2025 | 15.92 | 15.94 | 15.83 | 15.84 | 15.84 | 0.06% | 147,942 |
| Jul 17, 2025 | 15.83 | 15.97 | 15.77 | 15.83 | 15.83 | - | 74,384 |
| Jul 16, 2025 | 15.95 | 16.04 | 15.50 | 15.83 | 15.83 | - | 106,726 |
| Jul 15, 2025 | 16.12 | 16.12 | 15.76 | 15.83 | 15.83 | -1.37% | 83,558 |
| Jul 14, 2025 | 16.00 | 16.08 | 15.92 | 16.05 | 16.05 | -0.06% | 202,902 |
| Jul 11, 2025 | 16.25 | 16.27 | 16.04 | 16.06 | 16.06 | -2.78% | 67,807 |
| Jul 10, 2025 | 16.47 | 16.58 | 16.38 | 16.52 | 16.52 | 0.12% | 83,855 |
| Jul 9, 2025 | 16.22 | 16.52 | 16.22 | 16.50 | 16.50 | 1.60% | 48,090 |
| Jul 8, 2025 | 16.02 | 16.24 | 15.98 | 16.24 | 16.24 | 0.25% | 255,643 |
| Jul 7, 2025 | 16.39 | 16.43 | 16.15 | 16.20 | 16.20 | -2.00% | 56,730 |
| Jul 3, 2025 | 16.60 | 16.66 | 16.53 | 16.53 | 16.53 | -1.43% | 50,881 |