ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
57.55
-1.13 (-1.93%)
At close: Jun 13, 2025, 4:00 PM
58.03
+0.48 (0.84%)
After-hours: Jun 13, 2025, 4:15 PM EDT
UCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 58.07 | 58.07 | 57.55 | 58.03 | 58.03 | -1.11% | 1,244 |
| Jun 12, 2025 | 58.58 | 58.68 | 58.58 | 58.68 | 58.68 | 0.63% | 147 |
| Jun 11, 2025 | 58.48 | 58.48 | 57.96 | 58.31 | 58.31 | 0.80% | 1,294 |
| Jun 10, 2025 | 58.18 | 58.18 | 57.78 | 57.85 | 57.85 | -0.77% | 2,402 |
| Jun 9, 2025 | 59.69 | 59.69 | 58.30 | 58.30 | 58.30 | -1.70% | 1,092 |
| Jun 6, 2025 | 59.50 | 59.50 | 59.22 | 59.31 | 59.31 | -0.35% | 611 |
| Jun 5, 2025 | 58.75 | 59.52 | 58.75 | 59.52 | 59.52 | 1.76% | 1,117 |
| Jun 4, 2025 | 58.54 | 59.18 | 58.49 | 58.49 | 58.49 | -0.24% | 1,751 |
| Jun 3, 2025 | 58.27 | 59.27 | 58.27 | 58.63 | 58.63 | 1.03% | 2,308 |
| Jun 2, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.77% | 453 |
| May 30, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 2.39% | 119 |
| May 29, 2025 | 55.08 | 55.69 | 55.08 | 55.69 | 55.69 | 0.32% | 1,234 |
| May 28, 2025 | 56.62 | 56.69 | 55.51 | 55.51 | 55.51 | -4.29% | 1,277 |
| May 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.48% | 148 |
| May 23, 2025 | 56.08 | 56.08 | 55.52 | 55.52 | 55.52 | -2.36% | 382 |
| May 22, 2025 | 55.25 | 57.06 | 55.25 | 56.86 | 56.86 | 3.04% | 1,254 |
| May 21, 2025 | 55.91 | 56.00 | 55.18 | 55.18 | 55.18 | -3.36% | 2,548 |
| May 20, 2025 | 56.47 | 57.10 | 56.47 | 57.10 | 57.10 | 0.83% | 1,342 |
| May 19, 2025 | 56.19 | 56.78 | 56.19 | 56.63 | 56.63 | 0.51% | 6,616 |
| May 16, 2025 | 56.08 | 56.34 | 56.00 | 56.34 | 56.34 | - | 2,323 |
| May 15, 2025 | 54.96 | 56.34 | 54.95 | 56.34 | 56.34 | 2.83% | 1,697 |
| May 14, 2025 | 55.71 | 55.71 | 54.69 | 54.79 | 54.79 | -0.05% | 2,440 |
| May 13, 2025 | 55.68 | 55.81 | 54.82 | 54.82 | 54.82 | 5.00% | 3,490 |
| May 12, 2025 | 53.50 | 53.50 | 52.21 | 52.21 | 52.21 | 2.06% | 1,489 |
| May 9, 2025 | 51.91 | 51.91 | 50.71 | 51.16 | 51.16 | -1.00% | 752 |
| May 8, 2025 | 52.42 | 52.49 | 51.67 | 51.67 | 51.67 | 0.06% | 734 |
| May 7, 2025 | 51.48 | 51.64 | 51.12 | 51.64 | 51.64 | -0.02% | 1,132 |
| May 6, 2025 | 50.10 | 51.65 | 50.10 | 51.65 | 51.65 | 1.08% | 1,592 |
| May 5, 2025 | 50.03 | 52.04 | 50.03 | 51.10 | 51.10 | 0.80% | 9,886 |
| May 2, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2.87% | 84 |
| May 1, 2025 | 50.00 | 50.09 | 49.28 | 49.28 | 49.28 | 0.39% | 1,417 |
| Apr 30, 2025 | 47.37 | 49.39 | 47.37 | 49.09 | 49.09 | -0.32% | 1,263 |
| Apr 29, 2025 | 48.58 | 49.45 | 48.58 | 49.25 | 49.25 | 2.86% | 3,215 |
| 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 |