Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
73.59
+0.05 (0.07%)
At close: Jan 17, 2025, 3:15 PM
73.65
+0.06 (0.08%)
After-hours: Jan 17, 2025, 6:30 PM EST

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202573.7273.7273.5973.6573.650.16%147,145
Jan 16, 202573.1773.5373.0973.5373.530.05%1,187
Jan 15, 202573.2573.4972.9573.4973.491.81%2,177
Jan 14, 202572.2772.2772.1872.1972.190.17%673
Jan 13, 202572.0172.0671.9772.0672.060.06%153,336
Jan 10, 202572.3472.3472.0272.0272.02-1.18%281
Jan 8, 202572.6272.8872.6272.8872.880.25%1,043
Jan 7, 202572.8472.8472.7072.7072.70-0.61%523
Jan 6, 202573.0173.3173.0173.1473.140.25%160,290
Jan 3, 202572.9673.0372.9372.9672.960.32%1,811
Jan 2, 202572.8472.8472.5472.7372.730.58%2,682
Dec 31, 202472.2972.3172.2972.3172.31-0.18%726
Dec 30, 202472.3272.4472.2072.4472.440.27%38,127
Dec 27, 202472.2472.2472.2472.2472.24-0.62%315
Dec 26, 202472.4972.7072.4972.7072.700.44%909
Dec 24, 202472.1672.3872.1672.3872.380.51%2,253
Dec 23, 202472.0172.0972.0172.0172.01-1.17%45,874
Dec 20, 202472.9972.9972.8672.8672.311.04%3,381
Dec 19, 202472.1172.4372.1172.1271.57-0.22%71,671
Dec 18, 202473.8873.8872.2772.2771.73-2.03%33,120
Dec 17, 202473.8673.8673.7773.7773.21-0.32%528
Dec 16, 202473.9474.1373.9474.0173.450.35%54,566
Dec 13, 202474.1574.1573.7573.7573.19-0.70%1,224
Dec 12, 202474.4874.5974.2674.2673.70-0.50%33,784
Dec 11, 202474.7574.7574.6474.6474.070.05%339
Dec 10, 202474.5474.6174.5474.6174.040.01%1,225
Dec 9, 202474.6074.6374.6074.6074.03-0.24%192,260
Dec 6, 202474.9774.9774.7874.7874.220.26%1,857
Dec 5, 202474.4774.6874.4774.5974.03-0.10%832
Dec 4, 202474.6774.6774.6774.6774.100.44%241
Dec 3, 202474.3874.3874.3574.3573.78-0.09%4,680
Dec 2, 202474.1574.5074.1574.4273.85-0.07%16,525
Nov 29, 202474.3874.4774.3874.4773.910.45%650
Nov 27, 202474.1374.1474.1374.1473.580.46%971
Nov 26, 202473.7573.8073.7573.8073.24-0.36%519
Nov 25, 202474.1374.1373.9974.0773.500.83%14,357
Nov 22, 202473.4673.4673.4673.4672.90-0.09%37
Nov 21, 202473.5973.6273.5273.5272.960.03%1,376
Nov 20, 202473.5073.5673.4773.5072.94-0.18%2,928
Nov 19, 202473.4673.6373.4673.6373.070.40%1,265
Nov 18, 202473.2873.3673.2873.3472.790.27%2,713
Nov 15, 202472.9673.1572.9673.1572.59-0.11%457
Nov 14, 202473.5373.6173.2373.2372.67-0.45%432
Nov 13, 202473.7573.7573.5673.5673.000.11%358
Nov 12, 202473.7573.7573.4873.4872.92-0.88%22,870
Nov 11, 202474.1874.1874.1174.1473.57-0.18%65,143
Nov 8, 202474.2574.2774.2374.2773.700.35%22,122
Nov 7, 202473.8374.0173.8374.0173.450.75%68,462
Nov 6, 202473.2373.4673.2373.4672.900.43%9,126
Nov 5, 202472.7973.1472.7973.1472.580.53%9,065
Nov 4, 202472.8572.9172.7572.7572.200.49%65,151
Nov 1, 202472.4072.4072.4072.4071.85-0.13%146
Oct 31, 202472.4972.4972.4972.4971.94-0.45%18
Oct 30, 202473.1073.1072.8172.8172.26-0.40%3,641
Oct 29, 202473.1073.1073.1073.1072.55-1,833
Oct 28, 202473.0673.1073.0573.1072.550.57%422
Oct 25, 202472.8672.8672.6972.6972.13-0.29%359
Oct 24, 202472.7072.9072.7072.9072.340.52%2,919
Oct 23, 202472.4772.5572.4772.5271.97-0.69%3,566
Oct 22, 202473.0373.0373.0373.0372.47-0.23%136
Oct 21, 202473.5573.5573.0973.1972.64-0.69%13,847
Oct 18, 202473.6873.7073.6473.7073.140.38%543
Oct 17, 202473.4273.4273.4273.4272.86-0.48%762
Oct 16, 202473.5573.7873.5573.7773.210.42%427
Oct 15, 202473.6373.6373.4773.4772.91-0.05%1,725
Oct 14, 202473.1673.5073.1673.5072.940.14%40,457
Oct 11, 202473.3373.4073.3373.4072.840.35%325
Oct 10, 202473.0373.1473.0373.1472.59-0.06%42,124
Oct 9, 202473.3473.3473.1973.1972.63-0.13%511
Oct 8, 202473.0873.2873.0873.2872.720.35%491
Oct 7, 202473.3473.3473.0273.0272.47-0.77%84,071
Oct 4, 202473.5973.5973.5973.5973.03-0.27%354
Oct 3, 202473.8273.8273.7973.7973.23-0.46%11,614
Oct 2, 202473.9474.1373.9474.1373.57-0.08%1,332
Oct 1, 202474.2574.2574.1974.1973.63-0.14%9,861
Sep 30, 202474.4074.4074.2974.2973.73-0.05%23,428
Sep 27, 202474.3274.3374.3274.3373.770.44%246
Sep 26, 202474.0574.0674.0074.0073.440.21%900
Sep 25, 202473.9573.9573.8573.8573.28-1.20%2,638
Sep 24, 202474.8274.8274.7474.7473.43-0.04%476
Sep 23, 202474.8674.8674.7574.7773.46-0.21%22,176
Sep 20, 202474.9374.9374.9374.9373.610.12%108
Sep 19, 202474.9674.9674.8474.8473.520.57%1,007
Sep 18, 202474.2574.4174.2574.4173.110.07%2,398
Sep 17, 202474.3474.3674.3474.3673.05-479
Sep 16, 202474.1074.3974.1074.3673.060.60%9,211
Sep 13, 202473.9273.9273.9273.9272.620.52%51
Sep 12, 202473.3473.7273.2673.5472.240.22%3,830
Sep 11, 202473.3773.3773.3773.3772.080.26%39
Sep 10, 202473.1373.1873.1373.1871.90-0.34%958
Sep 9, 202473.2573.4473.2273.4472.150.42%98,982
Sep 6, 202473.3173.3172.9373.1371.84-0.31%1,115
Sep 5, 202473.1973.3673.0873.3672.070.55%468
Sep 4, 202472.7673.0072.7672.9571.670.83%408
Sep 3, 202472.7372.8172.3572.3571.08-0.67%80,341
Aug 30, 202472.7672.8472.7672.8471.56-0.06%679
Aug 29, 202472.9772.9772.8872.8871.600.12%966
Aug 28, 202472.8172.8172.7972.7971.51-0.15%1,075
Aug 27, 202472.7872.9072.7872.9071.620.12%557
Aug 26, 202473.0273.0272.8072.8271.54-0.29%2,868