ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
78.74
+0.02 (0.03%)
At close: Nov 28, 2025, 4:00 PM EST
78.74
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 78.69 | 78.72 | 78.69 | 78.72 | 78.72 | 0.13% | 24,029 |
| Nov 25, 2025 | 78.49 | 78.61 | 78.49 | 78.61 | 78.61 | 0.75% | 779 |
| Nov 24, 2025 | 77.76 | 78.02 | 77.76 | 78.02 | 78.02 | 0.54% | 23,690 |
| Nov 21, 2025 | 77.45 | 77.61 | 77.45 | 77.61 | 77.61 | 0.55% | 2,405 |
| Nov 20, 2025 | 77.72 | 77.72 | 77.18 | 77.18 | 77.18 | -0.05% | 302 |
| Nov 19, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.04% | 213 |
| Nov 18, 2025 | 77.09 | 77.23 | 77.09 | 77.19 | 77.18 | - | 3,142 |
| Nov 17, 2025 | 77.24 | 77.24 | 77.18 | 77.18 | 77.18 | -0.37% | 232 |
| Nov 14, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.07% | 48 |
| Nov 13, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -0.88% | 68 |
| Nov 12, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.39% | 60 |
| Nov 11, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.29% | 46 |
| Nov 10, 2025 | 77.98 | 78.17 | 77.98 | 78.17 | 78.17 | 0.70% | 27,306 |
| Nov 7, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.62 | 0.05% | 204 |
| Nov 6, 2025 | 77.52 | 77.58 | 77.52 | 77.58 | 77.58 | 0.06% | 343 |
| Nov 5, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.23% | 52 |
| Nov 4, 2025 | 77.72 | 77.72 | 77.30 | 77.36 | 77.36 | -0.06% | 1,611 |
| Nov 3, 2025 | 77.71 | 77.71 | 77.41 | 77.41 | 77.41 | -0.57% | 121,293 |
| Oct 31, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.04% | 153 |
| Oct 30, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.39% | 273 |
| Oct 29, 2025 | 78.60 | 78.60 | 78.19 | 78.19 | 78.19 | -0.63% | 1,525 |
| Oct 28, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.30% | 106 |
| Oct 27, 2025 | 78.70 | 78.92 | 78.70 | 78.92 | 78.92 | 0.57% | 161,942 |
| Oct 24, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.51% | 222 |
| Oct 23, 2025 | 77.88 | 78.07 | 77.88 | 78.07 | 78.06 | 0.33% | 815 |
| Oct 22, 2025 | 77.82 | 77.83 | 77.81 | 77.81 | 77.81 | -0.29% | 872 |
| Oct 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.18% | 218 |
| Oct 20, 2025 | 78.08 | 78.18 | 78.07 | 78.18 | 78.18 | 0.46% | 401 |
| Oct 17, 2025 | 77.40 | 77.82 | 77.40 | 77.82 | 77.82 | 0.36% | 1,091 |
| Oct 16, 2025 | 77.84 | 77.84 | 77.54 | 77.54 | 77.54 | -0.58% | 13,599 |
| Oct 15, 2025 | 78.04 | 78.04 | 77.99 | 77.99 | 77.99 | 0.58% | 336 |
| Oct 14, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.21% | 68 |
| Oct 13, 2025 | 77.07 | 77.38 | 76.89 | 77.38 | 77.38 | 1.15% | 11,662 |
| Oct 10, 2025 | 76.72 | 76.72 | 76.50 | 76.50 | 76.50 | -1.18% | 212 |
| Oct 9, 2025 | 77.48 | 77.48 | 77.42 | 77.42 | 77.42 | -0.59% | 197 |
| Oct 8, 2025 | 77.83 | 77.88 | 77.83 | 77.88 | 77.88 | -0.30% | 1,982 |
| Oct 7, 2025 | 78.19 | 78.19 | 78.11 | 78.11 | 78.11 | -0.17% | 466 |
| Oct 6, 2025 | 78.33 | 78.35 | 78.24 | 78.24 | 78.24 | 0.01% | 25,145 |
| Oct 3, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.23 | -0.27% | 65 |
| Oct 2, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.44 | -0.01% | 116 |
| Oct 1, 2025 | 77.93 | 78.46 | 77.93 | 78.46 | 78.45 | 0.28% | 1,282 |
| Sep 30, 2025 | 78.12 | 78.23 | 78.12 | 78.23 | 78.23 | -0.08% | 173 |
| Sep 29, 2025 | 78.23 | 78.30 | 78.17 | 78.30 | 78.30 | 0.35% | 31,395 |
| Sep 26, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.31% | 242 |
| Sep 25, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.54% | 66 |
| Sep 24, 2025 | 78.23 | 78.23 | 78.20 | 78.21 | 78.21 | -1.24% | 1,385 |
| Sep 23, 2025 | 79.34 | 79.34 | 79.19 | 79.19 | 78.36 | -0.21% | 571 |
| Sep 22, 2025 | 79.21 | 79.35 | 79.21 | 79.35 | 78.53 | 0.23% | 2,301 |
| Sep 19, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 78.35 | -0.05% | 115 |
| Sep 18, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.39 | 0.41% | 199 |