ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
45.96
-2.05 (-4.26%)
At close: Mar 28, 2025, 4:00 PM
46.03
+0.07 (0.16%)
After-hours: Mar 28, 2025, 4:27 PM EDT
UCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 58.70 | 60.21 | 58.70 | 60.21 | 60.04 | 3.50% | 4,026 |
| Feb 12, 2025 | 56.19 | 58.17 | 56.19 | 58.17 | 58.01 | -0.75% | 1,889 |
| Feb 11, 2025 | 58.32 | 58.61 | 57.78 | 58.61 | 58.44 | -0.05% | 876 |
| Feb 10, 2025 | 57.95 | 58.90 | 57.75 | 58.64 | 58.47 | 3.75% | 6,163 |
| Feb 7, 2025 | 56.33 | 57.70 | 56.29 | 56.52 | 56.36 | 1.55% | 10,407 |
| Feb 6, 2025 | 56.01 | 56.02 | 55.37 | 55.66 | 55.50 | -2.14% | 4,530 |
| Feb 5, 2025 | 54.97 | 56.88 | 54.97 | 56.88 | 56.72 | 3.99% | 3,402 |
| Feb 4, 2025 | 53.43 | 54.70 | 53.43 | 54.70 | 54.55 | 1.48% | 2,794 |
| Feb 3, 2025 | 52.00 | 53.90 | 51.69 | 53.90 | 53.75 | 0.45% | 957 |
| Jan 31, 2025 | 53.65 | 55.07 | 53.65 | 53.66 | 53.51 | 0.02% | 1,890 |
| Jan 30, 2025 | 53.76 | 53.87 | 53.65 | 53.65 | 53.50 | 2.54% | 2,562 |
| Jan 29, 2025 | 53.45 | 53.45 | 52.14 | 52.32 | 52.17 | -1.52% | 8,348 |
| Jan 28, 2025 | 50.01 | 53.13 | 50.01 | 53.13 | 52.98 | 5.12% | 15,177 |
| Jan 27, 2025 | 49.79 | 50.54 | 49.49 | 50.54 | 50.40 | -3.90% | 2,129 |
| Jan 24, 2025 | 53.00 | 53.00 | 52.38 | 52.59 | 52.44 | 0.10% | 1,552 |
| Jan 23, 2025 | 52.32 | 52.54 | 52.32 | 52.54 | 52.39 | -0.19% | 491 |
| Jan 22, 2025 | 53.00 | 53.00 | 52.64 | 52.64 | 52.49 | 2.77% | 1,381 |
| Jan 21, 2025 | 51.76 | 51.78 | 50.84 | 51.22 | 51.08 | 3.14% | 1,615 |
| Jan 17, 2025 | 49.51 | 49.66 | 49.51 | 49.66 | 49.52 | 0.34% | 129 |
| Jan 16, 2025 | 49.55 | 49.89 | 49.49 | 49.49 | 49.35 | 0.17% | 449 |