ProShares Ultra 20+ Year Treasury (UBT)
NYSEARCA: UBT · Real-Time Price · USD
16.06
-0.46 (-2.78%)
Jul 11, 2025, 4:00 PM - Market closed
UBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 16.62 | 16.79 | 16.61 | 16.77 | 16.77 | -1.18% | 557,425 |
| Jul 1, 2025 | 16.92 | 17.06 | 16.83 | 16.97 | 16.97 | 0.47% | 2,257,708 |
| Jun 30, 2025 | 16.76 | 17.00 | 16.69 | 16.89 | 16.89 | 1.69% | 174,615 |
| Jun 27, 2025 | 16.66 | 16.88 | 16.56 | 16.61 | 16.61 | -1.37% | 59,333 |
| Jun 26, 2025 | 16.70 | 16.84 | 16.58 | 16.84 | 16.84 | 1.08% | 57,457 |
| Jun 25, 2025 | 16.49 | 16.68 | 16.39 | 16.66 | 16.66 | -1.36% | 110,215 |
| Jun 24, 2025 | 16.60 | 16.89 | 16.45 | 16.89 | 16.69 | 1.62% | 72,885 |
| Jun 23, 2025 | 16.69 | 16.82 | 16.55 | 16.62 | 16.43 | 0.61% | 190,842 |
| Jun 20, 2025 | 16.40 | 16.58 | 16.15 | 16.52 | 16.33 | -0.72% | 77,759 |
| Jun 18, 2025 | 16.55 | 16.70 | 16.47 | 16.64 | 16.45 | 0.67% | 245,305 |
| Jun 17, 2025 | 16.31 | 16.53 | 16.22 | 16.53 | 16.34 | 2.48% | 24,216 |
| Jun 16, 2025 | 16.35 | 16.45 | 16.11 | 16.13 | 15.94 | -1.65% | 64,118 |
| Jun 13, 2025 | 16.59 | 16.66 | 16.23 | 16.40 | 16.21 | -2.03% | 25,486 |
| Jun 12, 2025 | 16.68 | 16.78 | 16.53 | 16.74 | 16.54 | 1.95% | 953,531 |
| Jun 11, 2025 | 16.31 | 16.46 | 16.25 | 16.42 | 16.23 | 1.05% | 375,194 |
| Jun 10, 2025 | 16.35 | 16.40 | 16.17 | 16.25 | 16.06 | 0.68% | 779,247 |
| Jun 9, 2025 | 16.00 | 16.18 | 15.96 | 16.14 | 15.95 | 0.44% | 33,696 |
| Jun 6, 2025 | 16.26 | 16.29 | 16.06 | 16.07 | 15.88 | -2.49% | 63,320 |
| Jun 5, 2025 | 16.60 | 16.68 | 16.45 | 16.48 | 16.29 | - | 129,673 |
| Jun 4, 2025 | 16.26 | 16.57 | 16.21 | 16.48 | 16.29 | 3.32% | 193,345 |
| Jun 3, 2025 | 16.11 | 16.20 | 15.91 | 15.95 | 15.76 | -0.50% | 154,837 |
| Jun 2, 2025 | 16.08 | 16.15 | 15.89 | 16.03 | 15.84 | -1.66% | 133,588 |
| May 30, 2025 | 16.22 | 16.37 | 16.17 | 16.30 | 16.11 | 0.12% | 63,087 |
| May 29, 2025 | 16.16 | 16.30 | 16.10 | 16.28 | 16.09 | 2.58% | 1,487,799 |
| May 28, 2025 | 16.01 | 16.12 | 15.87 | 15.87 | 15.68 | -2.10% | 133,738 |
| May 27, 2025 | 15.98 | 16.24 | 15.90 | 16.21 | 16.02 | 2.92% | 710,782 |
| May 23, 2025 | 15.66 | 15.83 | 15.64 | 15.75 | 15.57 | 0.57% | 184,854 |
| May 22, 2025 | 15.33 | 15.69 | 15.25 | 15.66 | 15.48 | 1.03% | 312,965 |
| May 21, 2025 | 15.84 | 15.90 | 15.42 | 15.50 | 15.32 | -3.43% | 538,143 |
| May 20, 2025 | 16.02 | 16.10 | 15.94 | 16.05 | 15.86 | -1.59% | 74,048 |
| May 19, 2025 | 15.90 | 16.35 | 15.80 | 16.31 | 16.12 | -0.55% | 122,070 |
| May 16, 2025 | 16.58 | 16.60 | 16.37 | 16.40 | 16.21 | 0.18% | 83,945 |
| May 15, 2025 | 16.11 | 16.41 | 16.08 | 16.37 | 16.18 | 1.17% | 220,087 |
| May 14, 2025 | 16.26 | 16.26 | 15.99 | 16.18 | 15.99 | -0.25% | 165,496 |
| May 13, 2025 | 16.30 | 16.40 | 16.11 | 16.22 | 16.03 | -1.16% | 852,408 |
| May 12, 2025 | 16.57 | 16.57 | 16.36 | 16.41 | 16.22 | -1.85% | 349,784 |
| May 9, 2025 | 16.68 | 16.83 | 16.64 | 16.72 | 16.52 | 0.66% | 142,960 |
| May 8, 2025 | 17.04 | 17.07 | 16.60 | 16.61 | 16.42 | -2.01% | 140,309 |
| May 7, 2025 | 17.04 | 17.17 | 16.95 | 16.95 | 16.75 | 0.41% | 53,893 |
| May 6, 2025 | 16.63 | 16.91 | 16.57 | 16.88 | 16.68 | 1.02% | 53,729 |
| May 5, 2025 | 16.78 | 16.89 | 16.60 | 16.71 | 16.51 | -1.53% | 474,903 |
| May 2, 2025 | 17.00 | 17.16 | 16.90 | 16.97 | 16.77 | -2.13% | 633,156 |
| May 1, 2025 | 17.66 | 17.69 | 17.16 | 17.34 | 17.14 | -1.14% | 239,550 |
| Apr 30, 2025 | 17.67 | 17.82 | 17.50 | 17.54 | 17.33 | -1.85% | 352,431 |