Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
72.57
-0.24 (-0.33%)
At close: Mar 28, 2025, 10:08 AM
67.25
-5.32 (-7.32%)
Pre-market: Mar 31, 2025, 4:30 AM EDT

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202572.5472.5772.5472.5772.57-0.33%4,527
Mar 27, 202572.9972.9972.8172.8172.81-0.43%259
Mar 26, 202573.5973.5973.1273.1273.12-1.51%1,011
Mar 25, 202574.2474.2474.2474.2473.70-0.19%62
Mar 24, 202574.1574.4274.1574.3973.840.63%1,616
Mar 21, 202573.8573.9273.8573.9273.37-0.25%1,445
Mar 20, 202574.1774.4273.7674.1073.56-0.29%55,385
Mar 19, 202574.3274.3274.3274.3273.771.13%95
Mar 18, 202573.6073.6273.4973.4972.95-0.38%2,693
Mar 17, 202573.7373.7873.5273.7773.230.51%127,999
Mar 14, 202573.5073.5373.1073.4072.860.89%49,453
Mar 13, 202573.2273.2272.7572.7572.22-1.09%2,120
Mar 12, 202573.5473.6073.4773.5573.010.14%72,389
Mar 11, 202573.8073.8073.4573.4572.91-0.76%1,069
Mar 10, 202574.2474.2473.9674.0173.47-0.70%2,762
Mar 7, 202574.4974.5374.4974.5373.980.33%372
Mar 6, 202574.5374.5574.2874.2873.74-0.77%941
Mar 5, 202574.5974.8674.5974.8674.310.15%262
Mar 4, 202574.7574.7674.7574.7574.20-0.05%712
Mar 3, 202574.9774.9974.7674.7974.24-0.39%71,805
Feb 28, 202574.9375.0874.9375.0874.530.50%246
Feb 27, 202574.9874.9874.7174.7174.16-0.45%728
Feb 26, 202575.0675.0675.0575.0574.490.25%45,710
Feb 25, 202574.7074.8674.7074.8674.310.45%412
Feb 24, 202574.3574.5274.3574.5273.980.19%2,944
Feb 21, 202574.5474.6374.3874.3873.83-0.32%513
Feb 20, 202574.4274.6274.4274.6274.070.18%21,995
Feb 19, 202574.3674.4874.2674.4873.940.16%1,162
Feb 18, 202574.4374.5374.3674.3673.82-0.29%59,712
Feb 14, 202574.7374.7374.5874.5874.030.21%1,754
Feb 13, 202574.1874.4374.1874.4373.880.85%966
Feb 12, 202573.7973.9273.7973.8073.26-0.36%269
Feb 11, 202574.0574.1174.0574.0773.52-0.17%730
Feb 10, 202574.2274.2874.1974.1973.650.38%1,775
Feb 7, 202574.0674.0673.9173.9173.37-0.67%252
Feb 6, 202574.4174.4174.4174.4173.86-0.31%68
Feb 5, 202574.3874.6474.3874.6474.090.57%456
Feb 4, 202573.9874.2273.9874.2273.670.52%12,018
Feb 3, 202573.6373.9273.6373.8373.29-0.19%104,756
Jan 31, 202574.3574.5073.9673.9773.43-0.49%1,993
Jan 30, 202574.3574.3574.3474.3473.790.32%257
Jan 29, 202574.1774.1774.1074.1073.56-0.12%261
Jan 28, 202574.1074.2474.1074.1973.65-0.09%7,667
Jan 27, 202574.2974.2974.1574.2673.710.23%10,880
Jan 24, 202574.0474.0974.0474.0973.550.13%21,982
Jan 23, 202573.6974.0073.6874.0073.450.29%59,243
Jan 22, 202573.9773.9773.7873.7873.24-0.31%8,579
Jan 21, 202574.0274.0773.9774.0173.460.49%22,853
Jan 17, 202573.7273.7273.5973.6573.110.16%147,145
Jan 16, 202573.1773.5373.0973.5372.990.05%1,187