Skip to main content
ProShares Ultra 20+ Year Treasury (UBT)
NYSEARCA: UBT · Real-Time Price · USD
18.18
-0.11 (-0.60%)
Nov 20, 2024, 4:00 PM EST - Market open

UBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.1018.3518.1018.1818.18-0.60%24,492
Nov 19, 202418.3518.4518.2818.2918.291.11%105,395
Nov 18, 202417.8618.1817.8018.0918.090.33%61,475
Nov 15, 202418.0018.2817.8518.0318.03-0.72%74,995
Nov 14, 202418.2018.4518.1318.1618.160.94%137,022
Nov 13, 202418.7818.7817.9517.9917.99-1.85%149,072
Nov 12, 202418.6218.8018.2818.3318.33-2.86%142,788
Nov 11, 202418.9919.0018.7418.8718.87-1.05%76,179
Nov 8, 202418.8519.1018.8319.0719.072.53%135,199
Nov 7, 202418.3318.6918.3318.6018.602.20%163,245
Nov 6, 202417.9518.3617.8518.2018.20-5.21%591,976
Nov 5, 202418.9319.2518.7519.2019.201.11%79,096
Nov 4, 202419.0219.1318.7918.9918.992.65%228,869
Nov 1, 202419.0319.1718.4318.5018.50-2.37%456,853
Oct 31, 202418.8719.1818.7318.9518.95-0.21%279,185
Oct 30, 202419.1919.3318.8918.9918.991.06%145,501
Oct 29, 202418.5118.8318.4118.7918.79-0.05%122,368
Oct 28, 202418.9618.9618.5618.8018.80-0.42%349,767
Oct 25, 202419.2119.2318.8518.8818.88-1.26%90,451
Oct 24, 202418.8819.2518.8019.1219.121.27%173,037
Oct 23, 202418.8019.2518.7018.8818.88-0.58%174,508
Oct 22, 202419.0519.1518.8418.9918.990.21%176,692
Oct 21, 202419.2719.2918.9518.9518.95-3.71%285,133
Oct 18, 202419.7019.7919.6319.6819.680.29%335,907
Oct 17, 202419.8519.8619.5719.6219.62-2.90%170,686
Oct 16, 202420.3120.3920.1420.2120.210.55%187,928
Oct 15, 202419.8820.1519.8520.1020.102.76%167,188
Oct 14, 202419.2719.5719.2519.5619.560.05%136,796
Oct 11, 202419.5219.7119.4719.5519.55-1.06%179,458
Oct 10, 202419.7019.7619.5019.7619.76-0.75%477,632
Oct 9, 202419.9620.1119.8319.9119.91-0.99%129,866
Oct 8, 202419.9220.1119.8620.1120.110.35%137,810
Oct 7, 202420.1620.2520.0420.0420.04-1.57%157,711
Oct 4, 202420.3420.5520.3020.3620.36-2.58%394,836
Oct 3, 202421.1321.2320.9020.9020.90-1.69%212,897
Oct 2, 202421.2021.3621.0221.2621.26-1.98%139,034
Oct 1, 202421.7422.0221.6121.6921.691.54%389,974
Sep 30, 202421.5521.6321.2621.3621.36-1.07%273,310
Sep 27, 202421.5821.6821.4121.5921.591.12%157,860
Sep 26, 202421.3221.4421.0721.3521.350.28%141,865
Sep 25, 202421.5121.5121.2621.2921.29-2.70%131,363
Sep 24, 202421.5421.9121.4321.8821.68-152,717
Sep 23, 202421.8421.9921.5021.8821.68-0.59%143,726
Sep 20, 202422.0022.0721.8722.0121.81-0.27%81,096
Sep 19, 202421.9922.0921.8622.0721.87-0.76%386,449
Sep 18, 202422.6122.8022.2422.2422.04-2.41%181,080
Sep 17, 202423.1023.1422.7922.7922.58-1.17%99,295
Sep 16, 202422.7523.0722.6623.0622.851.99%102,731
Sep 13, 202422.7222.7422.5022.6122.410.22%100,804
Sep 12, 202422.6222.7122.3622.5622.36-0.88%181,009
Sep 11, 202422.7323.0522.6422.7622.56-0.04%234,083
Sep 10, 202422.4622.9322.4322.7722.571.24%101,437
Sep 9, 202422.2222.5122.0822.4922.290.94%146,554
Sep 6, 202422.3122.8322.1222.2822.08-0.13%209,894
Sep 5, 202422.2022.3721.9322.3122.111.36%300,948
Sep 4, 202421.6022.0921.5622.0121.812.09%207,620
Sep 3, 202421.5021.6321.3821.5621.373.16%298,002
Aug 30, 202421.3821.4920.9020.9020.71-1.92%197,635
Aug 29, 202421.2721.3221.1421.3121.12-0.93%48,746
Aug 28, 202421.5421.6021.4221.5121.32-0.09%31,364
Aug 27, 202421.3421.5321.2521.5321.34-0.46%45,688
Aug 26, 202421.9021.9021.5721.6321.44-0.32%84,444
Aug 23, 202421.6721.8221.5221.7021.501.12%90,685
Aug 22, 202421.6921.7121.3121.4621.27-2.05%142,575
Aug 21, 202421.8922.0821.6221.9121.710.46%162,904
Aug 20, 202421.7221.9021.6121.8121.611.35%104,002
Aug 19, 202421.3421.6321.3021.5221.330.89%61,012
Aug 16, 202421.2721.3421.1221.3321.140.76%161,402
Aug 15, 202420.8521.1720.7721.1720.98-1.81%233,844
Aug 14, 202421.3521.6521.3521.5621.371.41%150,701
Aug 13, 202421.2221.3021.1521.2621.071.33%91,543
Aug 12, 202420.7321.0420.6520.9820.790.82%83,927
Aug 9, 202420.9020.9320.7320.8120.621.91%105,987
Aug 8, 202420.3120.4620.2220.4220.24-1.30%319,616
Aug 7, 202420.7020.9220.5220.6920.50-1.62%289,760
Aug 6, 202421.7221.7821.0321.0320.84-4.45%344,343
Aug 5, 202422.4022.4621.5622.0121.811.15%671,685
Aug 2, 202421.1521.7921.1521.7621.565.94%804,200
Aug 1, 202420.4220.7320.4220.5420.362.24%480,042
Jul 31, 202420.0020.1519.9020.0919.911.82%120,540
Jul 30, 202419.6819.8019.3119.7319.550.87%75,896
Jul 29, 202419.6619.6719.4819.5619.380.88%66,875
Jul 26, 202419.3419.4519.2519.3919.221.62%224,154
Jul 25, 202418.9819.3118.9419.0818.911.65%81,162
Jul 24, 202419.2519.2918.7718.7718.60-2.39%98,091
Jul 23, 202419.3019.4319.2019.2319.06-0.26%99,830
Jul 22, 202419.5919.6019.1119.2819.11-0.60%123,672
Jul 19, 202419.4419.4719.3419.4019.22-1.39%32,802
Jul 18, 202419.7519.8319.6319.6719.49-1.45%58,419
Jul 17, 202419.8019.9919.6819.9619.780.38%95,805
Jul 16, 202419.6819.9019.5819.8819.702.55%67,573
Jul 15, 202419.4619.5319.3219.3919.22-2.22%121,670
Jul 12, 202419.6019.8319.5819.8319.650.66%61,214
Jul 11, 202419.6519.9019.6419.7019.522.34%164,522
Jul 10, 202419.1819.3019.1519.2519.080.52%86,523
Jul 9, 202419.1819.2518.9819.1518.98-1.14%54,355
Jul 8, 202419.2819.3719.1319.3719.200.62%62,952
Jul 5, 202419.1519.3119.0019.2519.081.32%66,856
Jul 3, 202418.6719.0218.6719.0018.832.70%126,917
Jul 2, 202418.5518.5618.2718.5018.331.54%147,734