ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
78.76
-0.18 (-0.23%)
Sep 12, 2025, 4:00 PM EDT - Market closed
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.80 | 78.80 | 78.76 | 78.76 | 78.76 | -0.24% | 241 |
| Sep 11, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.52% | 81 |
| Sep 10, 2025 | 78.60 | 78.60 | 78.54 | 78.54 | 78.54 | 0.10% | 160 |
| Sep 9, 2025 | 78.66 | 78.66 | 78.32 | 78.46 | 78.46 | -0.26% | 734 |
| Sep 8, 2025 | 78.71 | 78.76 | 78.66 | 78.66 | 78.66 | 0.05% | 112,372 |
| Sep 5, 2025 | 78.72 | 78.72 | 78.62 | 78.62 | 78.62 | 0.08% | 889 |
| Sep 4, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.50% | 123 |
| Sep 3, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.53% | 42 |
| Sep 2, 2025 | 77.56 | 77.76 | 77.56 | 77.76 | 77.76 | -0.28% | 83,353 |
| Aug 29, 2025 | 77.96 | 77.98 | 77.96 | 77.98 | 77.98 | -0.34% | 2,312 |
| Aug 28, 2025 | 78.28 | 78.29 | 78.24 | 78.24 | 78.24 | 0.04% | 1,627 |
| Aug 27, 2025 | 78.01 | 78.21 | 78.01 | 78.21 | 78.21 | 0.23% | 35,127 |
| Aug 26, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.32% | 136 |
| Aug 25, 2025 | 77.84 | 77.84 | 77.72 | 77.78 | 77.78 | -0.28% | 188,618 |
| Aug 22, 2025 | 78.03 | 78.03 | 78.00 | 78.00 | 78.00 | 1.53% | 247 |
| Aug 21, 2025 | 76.89 | 76.89 | 76.80 | 76.82 | 76.82 | -0.41% | 807 |
| Aug 20, 2025 | 77.16 | 77.19 | 77.13 | 77.13 | 77.13 | -0.07% | 37,539 |
| Aug 19, 2025 | 77.18 | 77.19 | 77.18 | 77.19 | 77.19 | -0.05% | 869 |
| Aug 18, 2025 | 77.32 | 77.34 | 77.23 | 77.23 | 77.23 | -0.05% | 41,283 |
| Aug 15, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.03% | 40 |
| Aug 14, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.40% | 66 |
| Aug 13, 2025 | 77.52 | 77.60 | 77.52 | 77.60 | 77.60 | 0.44% | 682 |
| Aug 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.44% | 195 |
| Aug 11, 2025 | 76.97 | 76.99 | 76.93 | 76.93 | 76.93 | 0.06% | 9,390 |
| Aug 8, 2025 | 76.85 | 76.88 | 76.85 | 76.88 | 76.88 | -0.12% | 594 |
| Aug 7, 2025 | 77.16 | 77.16 | 76.97 | 76.97 | 76.97 | -0.17% | 1,087 |
| Aug 6, 2025 | 76.96 | 77.11 | 76.96 | 77.11 | 77.11 | 0.16% | 617 |
| Aug 5, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.07% | 104 |
| Aug 4, 2025 | 76.78 | 77.03 | 76.78 | 77.03 | 77.03 | 0.68% | 40,389 |
| Aug 1, 2025 | 76.29 | 76.60 | 76.29 | 76.52 | 76.52 | -0.02% | 602 |
| Jul 31, 2025 | 76.56 | 76.75 | 76.53 | 76.53 | 76.53 | 0.02% | 508 |
| Jul 30, 2025 | 76.55 | 76.55 | 76.32 | 76.51 | 76.51 | -0.39% | 5,224 |
| Jul 29, 2025 | 76.72 | 76.81 | 76.72 | 76.81 | 76.81 | 0.07% | 724 |
| Jul 28, 2025 | 76.81 | 76.85 | 76.73 | 76.76 | 76.76 | -0.08% | 32,862 |
| Jul 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.10% | 195 |
| Jul 24, 2025 | 76.71 | 76.74 | 76.71 | 76.74 | 76.74 | -0.24% | 31,866 |
| Jul 23, 2025 | 76.75 | 76.93 | 76.75 | 76.93 | 76.93 | 0.09% | 245 |
| Jul 22, 2025 | 76.65 | 76.86 | 76.65 | 76.86 | 76.86 | 0.29% | 28,922 |
| Jul 21, 2025 | 76.70 | 76.70 | 76.63 | 76.63 | 76.63 | 0.29% | 154 |
| Jul 18, 2025 | 76.46 | 76.46 | 76.41 | 76.41 | 76.41 | 0.21% | 1,501 |
| Jul 17, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.20% | 138 |
| Jul 16, 2025 | 75.94 | 76.09 | 75.94 | 76.09 | 76.09 | 0.39% | 426 |
| Jul 15, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.54% | 390 |
| Jul 14, 2025 | 76.15 | 76.21 | 76.11 | 76.21 | 76.21 | 0.18% | 140,118 |
| Jul 11, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.35% | 49 |
| Jul 10, 2025 | 76.36 | 76.37 | 76.34 | 76.34 | 76.34 | -0.15% | 369 |
| Jul 9, 2025 | 76.22 | 76.46 | 76.22 | 76.46 | 76.46 | 0.51% | 2,184 |
| Jul 8, 2025 | 76.29 | 76.29 | 76.03 | 76.07 | 76.07 | -0.44% | 16,554 |
| Jul 7, 2025 | 76.42 | 76.45 | 76.35 | 76.41 | 76.41 | -0.50% | 117,195 |
| Jul 3, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.07% | 32 |