ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
90.55
-3.91 (-4.14%)
At close: Sep 18, 2026, 4:00 PM EDT
90.58
+0.03 (0.03%)
After-hours: Sep 18, 2026, 4:15 PM EDT
UCYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 91.79 | 91.90 | 88.95 | 90.58 | 90.58 | -4.10% | 8,613 |
| Sep 17, 2026 | 90.05 | 96.35 | 90.05 | 94.46 | 94.46 | 3.25% | 11,254 |
| Sep 16, 2026 | 92.69 | 93.36 | 90.09 | 91.49 | 91.49 | -1.34% | 8,720 |
| Sep 15, 2026 | 89.03 | 93.52 | 89.03 | 92.73 | 92.73 | 1.98% | 17,139 |
| Sep 14, 2026 | 84.52 | 91.92 | 84.52 | 90.93 | 90.93 | 11.85% | 23,016 |
| Sep 11, 2026 | 82.18 | 82.99 | 80.71 | 81.30 | 81.29 | 0.26% | 3,739 |
| Sep 10, 2026 | 80.47 | 83.54 | 80.47 | 81.09 | 81.09 | -0.50% | 6,761 |
| Sep 9, 2026 | 81.24 | 81.94 | 81.24 | 81.50 | 81.50 | 0.93% | 3,292 |
| Sep 8, 2026 | 81.04 | 81.04 | 79.23 | 80.74 | 80.74 | -1.32% | 4,648 |
| Sep 4, 2026 | 82.56 | 82.56 | 81.68 | 81.82 | 81.82 | -1.28% | 2,639 |
| Sep 3, 2026 | 81.10 | 82.88 | 80.39 | 82.88 | 82.88 | 3.41% | 3,487 |
| Sep 2, 2026 | 81.06 | 81.24 | 79.01 | 80.15 | 80.15 | -5.33% | 3,732 |
| Sep 1, 2026 | 88.92 | 89.02 | 83.81 | 84.66 | 84.66 | -7.96% | 11,084 |
| Aug 31, 2026 | 90.90 | 92.46 | 89.87 | 91.98 | 91.98 | 2.89% | 4,970 |
| Aug 28, 2026 | 93.70 | 93.70 | 88.32 | 89.40 | 89.40 | -4.26% | 5,293 |
| Aug 27, 2026 | 87.14 | 93.81 | 87.14 | 93.38 | 93.38 | 15.37% | 13,291 |
| Aug 26, 2026 | 77.03 | 81.30 | 76.74 | 80.94 | 80.94 | 2.51% | 5,167 |
| Aug 25, 2026 | 80.76 | 81.01 | 78.11 | 78.95 | 78.95 | -1.59% | 19,399 |
| Aug 24, 2026 | 82.49 | 82.49 | 78.80 | 80.23 | 80.23 | -3.46% | 4,390 |
| Aug 21, 2026 | 80.96 | 83.10 | 80.96 | 83.10 | 83.10 | 3.00% | 1,665 |
| Aug 20, 2026 | 82.64 | 83.54 | 80.68 | 80.68 | 80.68 | -4.44% | 4,211 |
| Aug 19, 2026 | 88.64 | 91.41 | 82.76 | 84.43 | 84.43 | -4.05% | 8,690 |
| Aug 18, 2026 | 88.29 | 89.84 | 87.19 | 87.99 | 87.99 | -0.76% | 4,455 |
| Aug 17, 2026 | 91.31 | 91.31 | 88.15 | 88.67 | 88.67 | -3.69% | 14,825 |
| Aug 14, 2026 | 97.57 | 97.57 | 92.07 | 92.07 | 92.07 | -5.22% | 7,004 |
| Aug 13, 2026 | 93.84 | 97.15 | 93.84 | 97.14 | 97.14 | 3.53% | 5,851 |
| Aug 12, 2026 | 94.42 | 95.20 | 92.90 | 93.83 | 93.83 | 1.31% | 11,608 |
| Aug 11, 2026 | 94.06 | 94.06 | 91.12 | 92.62 | 92.62 | -1.62% | 13,661 |
| Aug 10, 2026 | 88.53 | 95.21 | 84.73 | 94.14 | 94.14 | 5.63% | 28,205 |
| Aug 7, 2026 | 89.94 | 91.25 | 88.62 | 89.12 | 89.12 | 3.00% | 14,344 |
| Aug 6, 2026 | 85.00 | 86.81 | 83.95 | 86.53 | 86.53 | -2.70% | 14,216 |
| Aug 5, 2026 | 93.17 | 93.17 | 88.93 | 88.93 | 88.93 | -0.74% | 10,647 |
| Aug 4, 2026 | 83.54 | 89.59 | 83.54 | 89.59 | 89.59 | 8.78% | 7,589 |
| Aug 3, 2026 | 81.69 | 82.95 | 79.36 | 82.36 | 82.36 | 3.88% | 16,948 |
| Jul 31, 2026 | 78.21 | 79.37 | 75.42 | 79.29 | 79.29 | 4.15% | 6,930 |
| Jul 30, 2026 | 74.44 | 76.13 | 74.18 | 76.13 | 76.13 | 3.28% | 2,757 |
| Jul 29, 2026 | 74.84 | 75.71 | 72.71 | 73.71 | 73.71 | -1.60% | 6,005 |
| Jul 28, 2026 | 71.77 | 75.78 | 70.80 | 74.91 | 74.91 | 0.84% | 16,667 |
| Jul 27, 2026 | 75.15 | 76.45 | 73.53 | 74.28 | 74.28 | 1.38% | 2,698 |
| Jul 24, 2026 | 72.51 | 73.41 | 72.51 | 73.27 | 73.27 | 1.53% | 2,100 |
| Jul 23, 2026 | 73.76 | 73.76 | 71.54 | 72.16 | 72.16 | -3.52% | 8,625 |
| Jul 22, 2026 | 77.40 | 77.40 | 74.34 | 74.80 | 74.80 | -2.69% | 4,066 |
| Jul 21, 2026 | 80.07 | 80.07 | 75.73 | 76.87 | 76.87 | -2.73% | 1,767 |
| Jul 20, 2026 | 79.97 | 81.64 | 79.03 | 79.03 | 79.03 | -1.18% | 4,301 |
| Jul 17, 2026 | 78.69 | 81.65 | 77.80 | 79.98 | 79.98 | 0.75% | 3,990 |
| Jul 16, 2026 | 78.82 | 80.33 | 78.82 | 79.38 | 79.38 | -2.49% | 3,065 |
| Jul 15, 2026 | 85.86 | 85.86 | 80.74 | 81.40 | 81.40 | -3.58% | 7,732 |
| Jul 14, 2026 | 82.65 | 84.51 | 82.55 | 84.42 | 84.42 | 6.12% | 6,139 |
| Jul 13, 2026 | 78.84 | 79.55 | 77.79 | 79.55 | 79.55 | 0.14% | 1,182 |
| Jul 10, 2026 | 84.27 | 84.27 | 79.44 | 79.44 | 79.44 | -5.09% | 2,713 |