ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
92.62
-1.52 (-1.62%)
At close: Aug 11, 2026, 4:00 PM EDT
94.46
+1.84 (1.99%)
After-hours: Aug 11, 2026, 6:40 PM EDT
UCYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 94.06 | 94.06 | 91.12 | 92.62 | 92.62 | -1.62% | 13,639 |
| 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 |
| Jul 9, 2026 | 77.29 | 83.72 | 77.29 | 83.70 | 83.70 | 5.50% | 1,565 |
| Jul 8, 2026 | 78.96 | 79.34 | 77.21 | 79.34 | 79.34 | -1.05% | 6,625 |
| Jul 7, 2026 | 81.99 | 81.99 | 80.18 | 80.18 | 80.18 | -1.61% | 4,752 |
| Jul 6, 2026 | 80.35 | 82.88 | 80.35 | 81.50 | 81.50 | 4.48% | 5,294 |
| Jul 2, 2026 | 79.15 | 79.85 | 75.19 | 78.00 | 78.00 | -0.59% | 8,574 |
| Jul 1, 2026 | 77.39 | 79.47 | 77.10 | 78.46 | 78.46 | 2.74% | 6,912 |
| Jun 30, 2026 | 76.41 | 76.58 | 76.37 | 76.37 | 76.37 | 3.15% | 2,066 |
| Jun 29, 2026 | 70.78 | 74.11 | 70.78 | 74.04 | 74.04 | 6.86% | 3,448 |
| Jun 26, 2026 | 67.31 | 69.28 | 67.31 | 69.28 | 69.28 | 4.67% | 2,443 |
| Jun 25, 2026 | 67.45 | 67.45 | 66.17 | 66.19 | 66.19 | -0.13% | 1,185 |
| Jun 24, 2026 | 67.25 | 67.68 | 66.27 | 66.27 | 66.27 | -1.34% | 2,007 |
| Jun 23, 2026 | 65.85 | 67.43 | 65.85 | 67.43 | 67.18 | 1.47% | 1,293 |
| Jun 22, 2026 | 68.08 | 68.71 | 66.37 | 66.45 | 66.20 | -2.39% | 1,901 |
| Jun 18, 2026 | 68.15 | 68.50 | 66.72 | 68.08 | 67.83 | 0.81% | 2,559 |
| Jun 17, 2026 | 69.22 | 69.40 | 67.53 | 67.53 | 67.28 | -1.79% | 1,641 |
| Jun 16, 2026 | 71.20 | 71.20 | 66.00 | 68.76 | 68.51 | -2.86% | 5,986 |
| Jun 15, 2026 | 71.61 | 72.03 | 70.51 | 70.79 | 70.52 | 1.97% | 9,843 |
| Jun 12, 2026 | 69.37 | 69.91 | 69.01 | 69.42 | 69.16 | -0.03% | 2,138 |
| Jun 11, 2026 | 65.43 | 69.45 | 65.43 | 69.44 | 69.18 | 4.99% | 1,281 |
| Jun 10, 2026 | 65.71 | 67.85 | 65.71 | 66.14 | 65.89 | 0.35% | 2,111 |
| Jun 9, 2026 | 69.63 | 69.63 | 63.84 | 65.91 | 65.67 | -6.93% | 5,076 |
| Jun 8, 2026 | 73.21 | 73.21 | 70.52 | 70.82 | 70.56 | -1.53% | 4,005 |
| Jun 5, 2026 | 76.34 | 76.34 | 71.78 | 71.92 | 71.65 | -8.91% | 8,176 |
| Jun 4, 2026 | 75.13 | 79.46 | 74.91 | 78.95 | 78.66 | -1.99% | 10,660 |
| Jun 3, 2026 | 80.54 | 82.14 | 80.54 | 80.56 | 80.26 | -5.91% | 3,420 |
| Jun 2, 2026 | 82.42 | 85.62 | 79.56 | 85.62 | 85.30 | -0.25% | 7,573 |
| Jun 1, 2026 | 77.69 | 86.93 | 76.89 | 85.84 | 85.52 | 12.52% | 17,060 |