ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
64.70
+3.21 (5.22%)
Oct 8, 2025, 4:00 PM EDT - Market closed
UCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 64.58 | 64.70 | 64.58 | 64.70 | 64.70 | 5.23% | 873 |
| Oct 7, 2025 | 62.47 | 62.48 | 61.49 | 61.49 | 61.49 | -3.04% | 1,186 |
| Oct 6, 2025 | 63.21 | 63.42 | 63.21 | 63.42 | 63.42 | 1.89% | 785 |
| Oct 3, 2025 | 62.58 | 63.10 | 62.24 | 62.24 | 62.24 | -1.10% | 646 |
| Oct 2, 2025 | 62.80 | 62.94 | 62.80 | 62.94 | 62.94 | 1.24% | 375 |
| Oct 1, 2025 | 60.97 | 62.17 | 60.97 | 62.17 | 62.17 | 1.28% | 658 |
| Sep 30, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.17% | 142 |
| Sep 29, 2025 | 61.38 | 61.48 | 61.31 | 61.48 | 61.48 | 0.71% | 1,280 |
| Sep 26, 2025 | 61.07 | 61.07 | 61.05 | 61.05 | 61.05 | 1.15% | 401 |
| Sep 25, 2025 | 59.46 | 60.35 | 59.31 | 60.35 | 60.35 | -0.87% | 921 |
| Sep 24, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -1.55% | 296 |
| Sep 23, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.54 | -2.06% | 84 |
| Sep 22, 2025 | 62.23 | 63.15 | 62.23 | 63.15 | 62.83 | -0.20% | 723 |
| Sep 19, 2025 | 63.00 | 63.27 | 62.85 | 63.27 | 62.96 | -0.10% | 2,948 |
| Sep 18, 2025 | 62.07 | 63.34 | 62.07 | 63.34 | 63.02 | 4.69% | 3,576 |
| Sep 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -0.64% | 127 |
| Sep 16, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.59 | -0.74% | 110 |
| Sep 15, 2025 | 61.02 | 61.39 | 61.02 | 61.34 | 61.04 | 2.03% | 919 |
| Sep 12, 2025 | 60.89 | 60.89 | 60.12 | 60.12 | 59.82 | -1.92% | 1,042 |
| Sep 11, 2025 | 61.07 | 61.30 | 61.07 | 61.30 | 61.00 | 1.75% | 300 |
| Sep 10, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.95 | 0.97% | 312 |
| Sep 9, 2025 | 59.33 | 59.67 | 59.33 | 59.67 | 59.37 | -0.12% | 608 |
| Sep 8, 2025 | 59.51 | 59.74 | 59.30 | 59.74 | 59.44 | 3.32% | 1,472 |
| Sep 5, 2025 | 57.20 | 57.82 | 56.84 | 57.82 | 57.53 | 2.91% | 1,443 |
| Sep 4, 2025 | 56.12 | 56.18 | 55.92 | 56.18 | 55.90 | 0.31% | 882 |
| Sep 3, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 55.73 | -0.40% | 560 |
| Sep 2, 2025 | 56.04 | 56.23 | 55.80 | 56.23 | 55.95 | -2.11% | 1,190 |
| Aug 29, 2025 | 58.22 | 58.22 | 57.44 | 57.44 | 57.15 | -2.17% | 624 |
| Aug 28, 2025 | 58.16 | 58.71 | 58.15 | 58.71 | 58.42 | 2.09% | 650 |
| Aug 27, 2025 | 56.13 | 57.51 | 56.13 | 57.51 | 57.22 | 2.55% | 917 |
| Aug 26, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.80 | 0.08% | 54 |
| Aug 25, 2025 | 56.52 | 56.61 | 56.03 | 56.03 | 55.75 | -1.20% | 785 |
| Aug 22, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.43 | 2.89% | 506 |
| Aug 21, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.85 | -1.08% | 131 |
| Aug 20, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.45 | 0.68% | 207 |
| Aug 19, 2025 | 56.64 | 56.64 | 55.34 | 55.34 | 55.07 | -1.31% | 1,597 |
| Aug 18, 2025 | 55.62 | 56.08 | 55.62 | 56.08 | 55.80 | 0.44% | 717 |
| Aug 15, 2025 | 55.41 | 55.83 | 55.41 | 55.83 | 55.56 | 0.58% | 902 |
| Aug 14, 2025 | 56.82 | 56.82 | 55.51 | 55.51 | 55.24 | -2.98% | 2,289 |
| Aug 13, 2025 | 56.99 | 57.53 | 56.88 | 57.22 | 56.94 | 1.44% | 1,400 |
| Aug 12, 2025 | 55.95 | 56.41 | 55.95 | 56.41 | 56.13 | 4.29% | 472 |
| Aug 11, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.82 | -0.91% | 339 |
| Aug 8, 2025 | 55.17 | 55.17 | 54.59 | 54.59 | 54.31 | -0.13% | 899 |
| Aug 7, 2025 | 55.91 | 55.91 | 53.48 | 54.66 | 54.39 | -5.10% | 6,204 |
| Aug 6, 2025 | 56.68 | 57.59 | 56.62 | 57.59 | 57.31 | 2.90% | 649 |
| Aug 5, 2025 | 56.20 | 56.20 | 55.97 | 55.97 | 55.69 | -2.44% | 386 |
| Aug 4, 2025 | 57.13 | 57.37 | 57.13 | 57.37 | 57.09 | 3.43% | 566 |
| Aug 1, 2025 | 54.92 | 56.55 | 54.17 | 55.47 | 55.20 | -3.13% | 3,660 |
| Jul 31, 2025 | 58.87 | 59.09 | 57.27 | 57.27 | 56.98 | -2.62% | 4,343 |
| Jul 30, 2025 | 58.77 | 59.33 | 58.77 | 58.81 | 58.52 | -2.06% | 1,271 |