Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
72.85
+1.41 (1.98%)
Apr 25, 2025, 4:00 PM EDT - Market closed

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202572.8572.8572.8572.8572.850.26%87
Apr 24, 202572.6672.6672.6672.6672.661.70%145
Apr 23, 202572.2372.2371.4471.4471.441.07%1,194
Apr 22, 202570.7570.8270.6970.6970.690.88%678
Apr 21, 202570.0170.0869.9770.0870.08-1.19%960
Apr 17, 202571.1371.1370.7370.9270.920.95%445
Apr 16, 202570.5270.5270.2570.2570.250.02%270
Apr 15, 202570.1770.2470.1770.2470.240.46%5,344
Apr 14, 202570.5670.5669.9269.9269.921.05%545
Apr 11, 202568.1269.3168.0669.1969.190.62%1,191
Apr 10, 202568.8069.3368.7268.7768.77-3.23%8,742
Apr 9, 202566.6671.0666.6671.0671.065.32%2,112
Apr 8, 202569.0969.0967.3167.4767.47-1.16%737
Apr 7, 202567.5169.4967.5068.2668.26-1.69%59,825
Apr 4, 202569.7769.9069.4369.4369.43-2.92%4,630
Apr 3, 202571.3171.5971.3171.5271.52-2.33%5,659
Apr 2, 202573.2273.2273.2273.2273.220.22%44
Apr 1, 202572.6073.0672.6073.0673.060.47%1,123
Mar 31, 202572.3572.7272.3572.7272.720.21%7,013
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