ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
NASDAQ: UCYB · Real-Time Price · USD
108.66
+7.01 (6.89%)
At close: Oct 9, 2026, 4:00 PM EDT
106.55
-2.11 (-1.94%)
After-hours: Oct 9, 2026, 7:23 PM EDT
UCYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 103.12 | 108.83 | 103.12 | 108.66 | 108.66 | 6.89% | 16,518 |
| Oct 8, 2026 | 102.98 | 103.63 | 101.14 | 101.65 | 101.65 | -0.86% | 6,621 |
| Oct 7, 2026 | 103.22 | 103.36 | 102.24 | 102.54 | 102.54 | -2.86% | 7,876 |
| Oct 6, 2026 | 104.89 | 106.75 | 104.89 | 105.56 | 105.56 | 3.94% | 15,144 |
| Oct 5, 2026 | 99.06 | 101.89 | 98.93 | 101.56 | 101.56 | 2.55% | 14,512 |
| Oct 2, 2026 | 100.00 | 100.50 | 98.71 | 99.04 | 99.04 | 1.62% | 19,703 |
| Oct 1, 2026 | 96.72 | 98.39 | 96.59 | 97.46 | 97.46 | 1.30% | 6,147 |
| Sep 30, 2026 | 96.07 | 97.80 | 95.25 | 96.21 | 96.21 | 2.51% | 12,069 |
| Sep 29, 2026 | 94.15 | 94.16 | 91.35 | 93.85 | 93.85 | 0.64% | 6,536 |
| Sep 28, 2026 | 90.14 | 93.72 | 90.14 | 93.26 | 93.25 | 1.22% | 8,611 |
| Sep 25, 2026 | 95.80 | 95.95 | 92.05 | 92.13 | 92.13 | -4.45% | 6,638 |
| Sep 24, 2026 | 96.82 | 97.59 | 95.80 | 96.42 | 96.42 | -1.59% | 6,326 |
| Sep 23, 2026 | 95.48 | 98.06 | 94.61 | 97.98 | 97.98 | 2.71% | 7,850 |
| Sep 22, 2026 | 97.44 | 97.44 | 93.55 | 95.69 | 95.40 | -0.81% | 10,281 |
| Sep 21, 2026 | 93.10 | 96.68 | 93.10 | 96.47 | 96.17 | 6.50% | 6,112 |
| Sep 18, 2026 | 91.79 | 91.90 | 88.95 | 90.58 | 90.31 | -4.10% | 8,613 |
| Sep 17, 2026 | 90.05 | 96.35 | 90.05 | 94.46 | 94.17 | 3.25% | 11,254 |
| Sep 16, 2026 | 92.69 | 93.36 | 90.09 | 91.49 | 91.21 | -1.34% | 8,720 |
| Sep 15, 2026 | 89.03 | 93.52 | 89.03 | 92.73 | 92.45 | 1.98% | 17,139 |
| Sep 14, 2026 | 84.52 | 91.92 | 84.52 | 90.93 | 90.66 | 11.85% | 23,016 |
| Sep 11, 2026 | 82.18 | 82.99 | 80.71 | 81.30 | 81.05 | 0.26% | 3,739 |
| Sep 10, 2026 | 80.47 | 83.54 | 80.47 | 81.09 | 80.84 | -0.50% | 6,761 |
| Sep 9, 2026 | 81.24 | 81.94 | 81.24 | 81.50 | 81.25 | 0.93% | 3,292 |
| Sep 8, 2026 | 81.04 | 81.04 | 79.23 | 80.74 | 80.50 | -1.32% | 4,648 |
| Sep 4, 2026 | 82.56 | 82.56 | 81.68 | 81.82 | 81.57 | -1.28% | 2,639 |
| Sep 3, 2026 | 81.10 | 82.88 | 80.39 | 82.88 | 82.63 | 3.41% | 3,487 |
| Sep 2, 2026 | 81.06 | 81.24 | 79.01 | 80.15 | 79.90 | -5.33% | 3,732 |
| Sep 1, 2026 | 88.92 | 89.02 | 83.81 | 84.66 | 84.40 | -7.96% | 11,084 |
| Aug 31, 2026 | 90.90 | 92.46 | 89.87 | 91.98 | 91.70 | 2.89% | 4,970 |
| Aug 28, 2026 | 93.70 | 93.70 | 88.32 | 89.40 | 89.13 | -4.26% | 5,293 |
| Aug 27, 2026 | 87.14 | 93.81 | 87.14 | 93.38 | 93.10 | 15.37% | 13,291 |
| Aug 26, 2026 | 77.03 | 81.30 | 76.74 | 80.94 | 80.69 | 2.51% | 5,167 |
| Aug 25, 2026 | 80.76 | 81.01 | 78.11 | 78.95 | 78.71 | -1.59% | 19,399 |
| Aug 24, 2026 | 82.49 | 82.49 | 78.80 | 80.23 | 79.99 | -3.46% | 4,390 |
| Aug 21, 2026 | 80.96 | 83.10 | 80.96 | 83.10 | 82.85 | 3.00% | 1,665 |
| Aug 20, 2026 | 82.64 | 83.54 | 80.68 | 80.68 | 80.44 | -4.44% | 4,211 |
| Aug 19, 2026 | 88.64 | 91.41 | 82.76 | 84.43 | 84.18 | -4.05% | 8,690 |
| Aug 18, 2026 | 88.29 | 89.84 | 87.19 | 87.99 | 87.73 | -0.76% | 4,455 |
| Aug 17, 2026 | 91.31 | 91.31 | 88.15 | 88.67 | 88.40 | -3.69% | 14,825 |
| Aug 14, 2026 | 97.57 | 97.57 | 92.07 | 92.07 | 91.79 | -5.22% | 7,004 |
| Aug 13, 2026 | 93.84 | 97.15 | 93.84 | 97.14 | 96.85 | 3.53% | 5,851 |
| Aug 12, 2026 | 94.42 | 95.20 | 92.90 | 93.83 | 93.54 | 1.31% | 11,608 |
| Aug 11, 2026 | 94.06 | 94.06 | 91.12 | 92.62 | 92.34 | -1.62% | 13,661 |
| Aug 10, 2026 | 88.53 | 95.21 | 84.73 | 94.14 | 93.85 | 5.63% | 28,205 |
| Aug 7, 2026 | 89.94 | 91.25 | 88.62 | 89.12 | 88.85 | 3.00% | 14,344 |
| Aug 6, 2026 | 85.00 | 86.81 | 83.95 | 86.53 | 86.27 | -2.70% | 14,216 |
| Aug 5, 2026 | 93.17 | 93.17 | 88.93 | 88.93 | 88.66 | -0.74% | 10,647 |
| Aug 4, 2026 | 83.54 | 89.59 | 83.54 | 89.59 | 89.32 | 8.78% | 7,589 |
| Aug 3, 2026 | 81.69 | 82.95 | 79.36 | 82.36 | 82.11 | 3.88% | 16,948 |
| Jul 31, 2026 | 78.21 | 79.37 | 75.42 | 79.29 | 79.05 | 4.15% | 6,930 |