ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
47.51
+0.87 (1.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
UCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 46.80 | 47.88 | 46.74 | 47.88 | 47.88 | 0.78% | 836 |
| Apr 25, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 1.86% | 124 |
| Apr 24, 2025 | 45.82 | 46.64 | 45.82 | 46.64 | 46.64 | 5.91% | 445 |
| Apr 23, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 4.43% | 62 |
| Apr 22, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 4.53% | 254 |
| Apr 21, 2025 | 41.74 | 41.74 | 40.05 | 40.34 | 40.34 | -6.19% | 1,497 |
| Apr 17, 2025 | 43.15 | 43.15 | 43.00 | 43.00 | 43.00 | -0.98% | 513 |
| Apr 16, 2025 | 43.67 | 44.67 | 43.42 | 43.42 | 43.42 | -3.33% | 959 |
| Apr 15, 2025 | 44.97 | 45.29 | 44.92 | 44.92 | 44.92 | -0.58% | 1,048 |
| Apr 14, 2025 | 44.10 | 45.18 | 43.69 | 45.18 | 45.18 | 2.50% | 1,844 |
| Apr 11, 2025 | 42.42 | 44.08 | 42.42 | 44.08 | 44.08 | 3.16% | 442 |
| Apr 10, 2025 | 43.30 | 43.40 | 41.25 | 42.73 | 42.73 | -4.81% | 2,167 |
| Apr 9, 2025 | 37.51 | 45.25 | 37.51 | 44.89 | 44.89 | 19.63% | 3,690 |
| Apr 8, 2025 | 39.44 | 39.44 | 37.14 | 37.52 | 37.52 | -0.72% | 1,013 |
| Apr 7, 2025 | 35.06 | 38.64 | 34.96 | 37.79 | 37.79 | -0.10% | 7,538 |
| Apr 4, 2025 | 37.92 | 39.69 | 37.43 | 37.83 | 37.83 | -12.89% | 2,659 |
| Apr 3, 2025 | 45.18 | 45.18 | 42.65 | 43.43 | 43.43 | -8.89% | 1,587 |
| Apr 2, 2025 | 47.62 | 47.67 | 47.39 | 47.67 | 47.67 | 2.76% | 486 |
| Apr 1, 2025 | 45.09 | 46.39 | 45.09 | 46.39 | 46.39 | 1.75% | 1,121 |
| Mar 31, 2025 | 43.79 | 45.59 | 43.79 | 45.59 | 45.59 | -0.79% | 768 |
| Mar 28, 2025 | 46.11 | 46.22 | 45.72 | 45.96 | 45.96 | -4.26% | 1,920 |
| Mar 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.79% | 210 |
| Mar 26, 2025 | 50.03 | 50.06 | 49.50 | 49.89 | 49.89 | -2.69% | 938 |
| Mar 25, 2025 | 51.38 | 51.38 | 51.27 | 51.27 | 51.13 | 3.37% | 1,147 |
| Mar 24, 2025 | 50.00 | 50.18 | 48.90 | 49.60 | 49.46 | 2.02% | 1,863 |
| Mar 21, 2025 | 47.92 | 48.70 | 47.92 | 48.62 | 48.48 | -0.67% | 1,953 |
| Mar 20, 2025 | 49.37 | 49.46 | 48.69 | 48.95 | 48.81 | -2.56% | 1,565 |
| Mar 19, 2025 | 50.53 | 51.18 | 50.24 | 50.24 | 50.09 | 1.61% | 973 |
| Mar 18, 2025 | 49.14 | 49.44 | 48.75 | 49.44 | 49.30 | -1.14% | 1,773 |
| Mar 17, 2025 | 50.43 | 50.54 | 50.01 | 50.01 | 49.87 | 3.22% | 1,303 |
| Mar 14, 2025 | 47.44 | 48.45 | 47.44 | 48.45 | 48.31 | 3.88% | 1,454 |
| Mar 13, 2025 | 47.28 | 47.28 | 45.39 | 46.64 | 46.51 | -5.80% | 4,036 |
| Mar 12, 2025 | 48.66 | 49.51 | 47.35 | 49.51 | 49.37 | 4.06% | 1,769 |
| Mar 11, 2025 | 47.38 | 47.92 | 47.03 | 47.58 | 47.45 | 1.97% | 1,722 |
| Mar 10, 2025 | 47.14 | 47.14 | 46.30 | 46.66 | 46.53 | -7.53% | 1,598 |
| Mar 7, 2025 | 48.85 | 50.46 | 47.59 | 50.46 | 50.32 | 1.33% | 2,320 |
| Mar 6, 2025 | 50.92 | 52.10 | 49.80 | 49.80 | 49.66 | -4.65% | 1,919 |
| Mar 5, 2025 | 50.69 | 52.34 | 50.25 | 52.23 | 52.08 | 1.85% | 2,855 |
| Mar 4, 2025 | 49.50 | 51.66 | 49.50 | 51.28 | 51.14 | 2.55% | 2,005 |
| Mar 3, 2025 | 52.06 | 52.06 | 50.01 | 50.01 | 49.86 | -1.89% | 1,592 |
| Feb 28, 2025 | 49.10 | 50.97 | 49.10 | 50.97 | 50.83 | 1.70% | 2,884 |
| Feb 27, 2025 | 53.42 | 53.42 | 50.12 | 50.12 | 49.98 | -4.55% | 1,622 |
| Feb 26, 2025 | 51.74 | 53.17 | 51.74 | 52.51 | 52.36 | 2.32% | 2,477 |
| Feb 25, 2025 | 52.03 | 52.03 | 50.65 | 51.32 | 51.18 | -2.21% | 4,378 |
| Feb 24, 2025 | 53.51 | 53.70 | 51.58 | 52.48 | 52.33 | -1.65% | 5,173 |
| Feb 21, 2025 | 55.30 | 55.65 | 53.34 | 53.36 | 53.21 | -7.78% | 2,507 |
| Feb 20, 2025 | 58.00 | 58.00 | 56.30 | 57.86 | 57.70 | -2.59% | 2,434 |
| Feb 19, 2025 | 59.54 | 59.87 | 59.01 | 59.40 | 59.23 | -2.68% | 4,093 |
| Feb 18, 2025 | 60.07 | 61.04 | 59.65 | 61.04 | 60.86 | 1.86% | 4,683 |
| Feb 14, 2025 | 59.15 | 59.92 | 58.98 | 59.92 | 59.75 | -0.47% | 3,307 |