ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)

NASDAQ: UCYB · Real-Time Price · USD

71.92

-7.03 (-8.90%)

At close: Jun 5, 2026, 4:00 PM EDT

71.00

-0.92 (-1.28%)

After-hours: Jun 5, 2026, 7:16 PM EDT

UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	76.34	76.34	71.78	71.92	71.92	-8.91%	7,826
Jun 4, 2026	75.13	79.46	74.91	78.95	78.95	-1.99%	10,660
Jun 3, 2026	80.54	82.14	80.54	80.56	80.56	-5.91%	3,420
Jun 2, 2026	82.42	85.62	79.56	85.62	85.62	-0.25%	7,573
Jun 1, 2026	77.69	86.93	76.89	85.84	85.84	12.52%	17,060
May 29, 2026	70.00	76.29	70.00	76.29	76.28	12.69%	5,025
May 28, 2026	65.09	68.32	65.09	67.69	67.69	4.13%	6,011
May 27, 2026	65.22	66.09	64.57	65.01	65.01	-6.01%	11,924
May 26, 2026	68.92	69.71	67.64	69.17	69.17	0.47%	8,774
May 22, 2026	66.55	72.27	66.55	68.84	68.84	5.18%	8,251
May 21, 2026	63.64	65.46	63.64	65.46	65.46	1.48%	4,686
May 20, 2026	63.07	64.50	63.07	64.50	64.50	3.04%	2,145
May 19, 2026	64.33	64.39	62.31	62.60	62.60	-0.85%	4,118
May 18, 2026	59.87	63.26	59.87	63.14	63.14	4.06%	9,053
May 15, 2026	58.16	61.00	58.16	60.67	60.67	1.71%	3,397
May 14, 2026	57.00	59.97	56.75	59.66	59.65	6.67%	6,399
May 13, 2026	53.56	55.92	53.56	55.92	55.92	2.75%	855
May 12, 2026	54.97	54.97	54.27	54.43	54.43	-1.61%	2,025
May 11, 2026	55.24	55.32	55.22	55.32	55.32	0.15%	2,079
May 8, 2026	51.77	55.23	51.77	55.23	55.23	5.83%	4,269
May 7, 2026	50.88	52.78	50.88	52.19	52.19	8.50%	10,933
May 6, 2026	48.54	48.54	46.83	48.10	48.10	-1.89%	1,841
May 5, 2026	48.86	49.03	48.86	49.03	49.03	3.12%	810
May 4, 2026	46.37	47.55	46.37	47.55	47.55	2.84%	2,861
May 1, 2026	46.24	46.47	46.19	46.24	46.24	3.83%	1,261
Apr 30, 2026	43.01	44.60	42.96	44.53	44.53	-1.13%	8,722
Apr 29, 2026	43.65	45.07	43.65	45.04	45.04	2.10%	3,241
Apr 28, 2026	44.78	45.14	43.76	44.11	44.11	-1.37%	1,361
Apr 27, 2026	44.32	44.92	44.16	44.72	44.72	1.03%	4,118
Apr 24, 2026	43.45	44.27	43.00	44.27	44.27	1.93%	7,930
Apr 23, 2026	44.03	44.03	42.33	43.43	43.43	-6.90%	6,875
Apr 22, 2026	46.37	46.69	46.31	46.65	46.65	2.51%	1,681
Apr 21, 2026	44.44	46.14	44.44	45.51	45.51	3.01%	4,809
Apr 20, 2026	43.88	44.18	43.73	44.18	44.18	1.90%	2,102
Apr 17, 2026	43.80	43.80	42.96	43.36	43.36	1.55%	3,170
Apr 16, 2026	42.19	42.70	41.59	42.70	42.70	4.30%	3,272
Apr 15, 2026	40.34	41.03	40.30	40.94	40.94	5.54%	6,032
Apr 14, 2026	39.14	39.17	38.39	38.79	38.79	-1.49%	7,055
Apr 13, 2026	37.46	39.38	37.46	39.38	39.38	8.32%	7,638
Apr 10, 2026	37.66	37.73	36.15	36.35	36.35	-7.42%	5,722
Apr 9, 2026	41.32	41.32	38.64	39.27	39.27	-8.03%	5,790
Apr 8, 2026	44.39	44.76	42.69	42.69	42.69	1.34%	4,375
Apr 7, 2026	40.88	42.13	40.43	42.13	42.13	3.47%	12,598
Apr 6, 2026	40.93	40.93	40.47	40.71	40.71	-0.25%	3,932
Apr 2, 2026	40.82	40.82	40.82	40.82	40.81	3.00%	138
Apr 1, 2026	39.25	39.97	39.25	39.63	39.62	1.61%	3,860
Mar 31, 2026	38.13	39.22	37.94	39.00	39.00	6.19%	9,188
Mar 30, 2026	37.25	38.49	36.72	36.72	36.72	0.15%	6,642
Mar 27, 2026	37.89	37.89	36.03	36.67	36.67	-7.54%	4,895
Mar 26, 2026	40.57	40.57	39.59	39.66	39.66	-0.38%	1,416