ProShares Ultra High Yield (UJB)

NYSEARCA: UJB · Real-Time Price · USD

Compare

79.53

-0.05 (-0.06%)

At close: Jan 29, 2026, 4:00 PM EST

79.10

-0.43 (-0.54%)

Pre-market: Jan 30, 2026, 8:32 AM EST

UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	79.50	79.53	79.48	79.53	79.53	-0.07%	1,447
Jan 28, 2026	79.73	79.73	79.58	79.58	79.58	-0.30%	527
Jan 27, 2026	79.80	79.89	79.80	79.82	79.82	-	688
Jan 26, 2026	79.88	79.92	79.82	79.82	79.82	0.13%	40,623
Jan 23, 2026	79.82	79.82	79.65	79.72	79.72	-0.17%	1,276
Jan 22, 2026	79.96	79.96	79.85	79.85	79.85	0.15%	953
Jan 21, 2026	79.62	79.73	79.62	79.73	79.73	0.52%	309
Jan 20, 2026	79.39	79.39	79.32	79.32	79.32	-0.42%	32,931
Jan 16, 2026	79.65	79.65	79.65	79.65	79.65	-0.01%	80
Jan 15, 2026	79.71	79.72	79.62	79.66	79.66	0.03%	1,516
Jan 14, 2026	79.56	79.63	79.52	79.63	79.63	0.02%	398
Jan 13, 2026	79.62	79.62	79.62	79.62	79.62	-0.01%	82
Jan 12, 2026	79.59	79.63	79.59	79.63	79.63	0.02%	82,051
Jan 9, 2026	79.61	79.61	79.61	79.61	79.61	0.13%	147
Jan 8, 2026	79.50	79.50	79.50	79.50	79.50	0.13%	104
Jan 7, 2026	79.40	79.40	79.40	79.40	79.40	-0.10%	179
Jan 6, 2026	79.48	79.48	79.48	79.48	79.48	0.11%	85
Jan 5, 2026	79.28	79.44	79.28	79.39	79.39	0.54%	1,116
Jan 2, 2026	78.96	78.96	78.96	78.96	78.96	-0.05%	115
Dec 31, 2025	79.00	79.00	79.00	79.00	79.00	-0.17%	160
Dec 30, 2025	79.14	79.14	79.14	79.14	79.14	0.15%	141
Dec 29, 2025	78.89	79.03	78.89	79.03	79.03	0.11%	130,176
Dec 26, 2025	79.00	79.10	78.94	78.94	78.94	-0.08%	408
Dec 24, 2025	78.80	79.01	78.80	79.01	79.01	-0.05%	171
Dec 23, 2025	79.04	79.04	79.04	79.04	78.74	0.13%	48
Dec 22, 2025	78.76	78.94	78.73	78.94	78.64	0.18%	25,795
Dec 19, 2025	78.81	78.81	78.81	78.81	78.50	-0.15%	147
Dec 18, 2025	78.70	78.92	78.70	78.92	78.62	0.48%	335
Dec 17, 2025	78.55	78.55	78.55	78.55	78.24	-0.20%	268
Dec 16, 2025	78.68	78.71	78.61	78.71	78.40	0.04%	683
Dec 15, 2025	78.62	78.67	78.62	78.67	78.37	0.19%	38,583
Dec 12, 2025	78.68	78.68	78.53	78.53	78.22	-0.39%	191
Dec 11, 2025	78.83	78.83	78.83	78.83	78.53	-0.06%	75
Dec 10, 2025	78.88	78.88	78.88	78.88	78.57	0.64%	155
Dec 9, 2025	78.37	78.37	78.37	78.37	78.07	-0.30%	124
Dec 8, 2025	78.71	78.71	78.61	78.61	78.30	-0.42%	136,366
Dec 5, 2025	79.37	79.37	78.94	78.94	78.63	-0.01%	295
Dec 4, 2025	78.94	78.94	78.94	78.94	78.64	-	81
Dec 3, 2025	78.89	78.94	78.88	78.94	78.64	0.26%	9,863
Dec 2, 2025	78.60	78.74	78.60	78.74	78.43	0.28%	617
Dec 1, 2025	78.24	78.55	78.24	78.52	78.21	-0.28%	15,189
Nov 28, 2025	78.74	78.74	78.74	78.74	78.43	0.03%	101
Nov 26, 2025	78.69	78.72	78.69	78.72	78.41	0.13%	24,029
Nov 25, 2025	78.49	78.61	78.49	78.61	78.31	0.75%	779
Nov 24, 2025	77.76	78.02	77.76	78.02	77.72	0.54%	23,690
Nov 21, 2025	77.45	77.61	77.45	77.61	77.31	0.55%	2,405
Nov 20, 2025	77.72	77.72	77.18	77.18	76.88	-0.05%	302
Nov 19, 2025	77.22	77.22	77.22	77.22	76.92	0.04%	213
Nov 18, 2025	77.09	77.23	77.09	77.19	76.89	-	3,142
Nov 17, 2025	77.24	77.24	77.18	77.18	76.88	-0.37%	232