ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
51.37
-1.24 (-2.36%)
At close: Jan 2, 2026, 4:00 PM EST
52.61
+1.24 (2.41%)
After-hours: Jan 2, 2026, 4:20 PM EST
UCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 50.84 | 51.37 | 50.84 | 51.37 | 51.37 | -2.36% | 1,441 |
| Dec 31, 2025 | 53.30 | 53.30 | 52.61 | 52.61 | 52.61 | -2.30% | 1,992 |
| Dec 30, 2025 | 54.06 | 54.06 | 53.85 | 53.85 | 53.85 | -0.60% | 798 |
| Dec 29, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -1.88% | 33 |
| Dec 26, 2025 | 54.95 | 55.22 | 54.95 | 55.22 | 55.22 | 0.57% | 476 |
| Dec 24, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.51% | 61 |
| Dec 23, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 54.81 | -1.47% | 202 |
| Dec 22, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 55.62 | 0.65% | 1,336 |
| Dec 19, 2025 | 58.97 | 58.97 | 55.65 | 55.65 | 55.27 | 2.07% | 2,569 |
| Dec 18, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.15 | 2.81% | 260 |
| Dec 17, 2025 | 53.34 | 53.34 | 53.03 | 53.03 | 52.67 | -3.02% | 486 |
| Dec 16, 2025 | 54.69 | 54.69 | 54.66 | 54.69 | 54.31 | -0.42% | 1,220 |
| Dec 15, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.54 | -3.46% | 64 |
| Dec 12, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.49 | -4.35% | 329 |
| Dec 11, 2025 | 59.97 | 59.97 | 59.47 | 59.47 | 59.06 | -1.15% | 381 |
| Dec 10, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.74 | 1.49% | 126 |
| Dec 9, 2025 | 59.30 | 59.35 | 59.28 | 59.28 | 58.87 | 1.08% | 597 |
| Dec 8, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.24 | 0.65% | 94 |
| Dec 5, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 57.87 | 0.59% | 274 |
| Dec 4, 2025 | 57.95 | 57.95 | 57.91 | 57.92 | 57.53 | 1.33% | 1,217 |
| Dec 3, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.77 | 2.50% | 54 |
| Dec 2, 2025 | 55.67 | 55.77 | 55.67 | 55.77 | 55.39 | 1.32% | 386 |
| Dec 1, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.66 | -2.53% | 259 |
| Nov 28, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.08 | 1.64% | 106 |
| Nov 26, 2025 | 56.03 | 56.03 | 55.56 | 55.56 | 55.18 | -0.99% | 310 |
| Nov 25, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.73 | 2.44% | 82 |
| Nov 24, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.40 | 2.96% | 351 |
| Nov 21, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 52.84 | -0.17% | 169 |
| Nov 20, 2025 | 57.75 | 57.75 | 53.30 | 53.30 | 52.93 | -5.20% | 1,610 |
| Nov 19, 2025 | 56.83 | 56.84 | 56.22 | 56.22 | 55.83 | 0.34% | 2,999 |
| Nov 18, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.64 | -1.44% | 211 |
| Nov 17, 2025 | 56.72 | 56.85 | 56.72 | 56.85 | 56.46 | -2.27% | 197 |
| Nov 14, 2025 | 57.15 | 58.90 | 57.15 | 58.17 | 57.77 | -0.46% | 707 |
| Nov 13, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.04 | -3.34% | 375 |
| Nov 12, 2025 | 60.49 | 60.81 | 60.46 | 60.46 | 60.04 | -2.29% | 571 |
| Nov 11, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.45 | 0.42% | 128 |
| Nov 10, 2025 | 61.63 | 61.63 | 61.61 | 61.61 | 61.19 | 3.54% | 592 |
| Nov 7, 2025 | 58.07 | 59.51 | 57.61 | 59.51 | 59.10 | 1.94% | 1,400 |
| Nov 6, 2025 | 58.33 | 58.50 | 58.33 | 58.37 | 57.97 | -2.61% | 586 |
| Nov 5, 2025 | 59.81 | 59.93 | 59.81 | 59.93 | 59.52 | 0.50% | 393 |
| Nov 4, 2025 | 61.78 | 61.78 | 59.63 | 59.63 | 59.22 | -4.89% | 843 |
| Nov 3, 2025 | 62.14 | 62.70 | 62.14 | 62.70 | 62.26 | -0.18% | 569 |
| Oct 31, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.38 | 2.61% | 360 |
| Oct 30, 2025 | 61.15 | 62.00 | 61.13 | 61.21 | 60.79 | -0.35% | 1,047 |
| Oct 29, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | 61.01 | -4.14% | 625 |
| Oct 28, 2025 | 64.38 | 64.48 | 63.58 | 64.08 | 63.64 | 0.93% | 2,669 |
| Oct 27, 2025 | 63.36 | 63.54 | 63.32 | 63.49 | 63.05 | 0.51% | 2,257 |
| Oct 24, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 62.73 | 0.29% | 301 |
| Oct 23, 2025 | 62.78 | 62.99 | 62.72 | 62.99 | 62.55 | 2.46% | 1,359 |
| Oct 22, 2025 | 61.44 | 61.54 | 61.40 | 61.48 | 61.05 | -1.80% | 1,867 |