Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
72.99
+0.87 (1.21%)
At close: Dec 20, 2024, 3:45 PM
72.86
-0.13 (-0.17%)
After-hours: Dec 20, 2024, 4:10 PM EST

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202472.9972.9972.8672.8672.861.04%3,381
Dec 19, 202472.1172.4372.1172.1272.12-0.22%71,671
Dec 18, 202473.8873.8872.2772.2772.27-2.03%33,120
Dec 17, 202473.8673.8673.7773.7773.77-0.32%528
Dec 16, 202473.9474.1373.9474.0174.010.35%54,566
Dec 13, 202474.1574.1573.7573.7573.75-0.70%1,224
Dec 12, 202474.4874.5974.2674.2674.26-0.50%33,784
Dec 11, 202474.7574.7574.6474.6474.640.05%339
Dec 10, 202474.5474.6174.5474.6174.610.01%1,225
Dec 9, 202474.6074.6374.6074.6074.60-0.24%192,260
Dec 6, 202474.9774.9774.7874.7874.780.26%1,857
Dec 5, 202474.4774.6874.4774.5974.59-0.10%832
Dec 4, 202474.6774.6774.6774.6774.670.44%241
Dec 3, 202474.3874.3874.3574.3574.35-0.09%4,680
Dec 2, 202474.1574.5074.1574.4274.42-0.07%16,525
Nov 29, 202474.3874.4774.3874.4774.470.45%650
Nov 27, 202474.1374.1474.1374.1474.140.46%971
Nov 26, 202473.7573.8073.7573.8073.80-0.36%519
Nov 25, 202474.1374.1373.9974.0774.070.83%14,357
Nov 22, 202473.4673.4673.4673.4673.46-0.09%37
Nov 21, 202473.5973.6273.5273.5273.520.03%1,376
Nov 20, 202473.5073.5673.4773.5073.50-0.18%2,928
Nov 19, 202473.4673.6373.4673.6373.630.40%1,265
Nov 18, 202473.2873.3673.2873.3473.340.27%2,713
Nov 15, 202472.9673.1572.9673.1573.15-0.11%457
Nov 14, 202473.5373.6173.2373.2373.23-0.45%432
Nov 13, 202473.7573.7573.5673.5673.560.11%358
Nov 12, 202473.7573.7573.4873.4873.48-0.88%22,870
Nov 11, 202474.1874.1874.1174.1474.14-0.18%65,143
Nov 8, 202474.2574.2774.2374.2774.270.35%22,122
Nov 7, 202473.8374.0173.8374.0174.010.75%68,462
Nov 6, 202473.2373.4673.2373.4673.460.43%9,126
Nov 5, 202472.7973.1472.7973.1473.140.53%9,065
Nov 4, 202472.8572.9172.7572.7572.750.49%65,151
Nov 1, 202472.4072.4072.4072.4072.40-0.13%146
Oct 31, 202472.4972.4972.4972.4972.49-0.45%18
Oct 30, 202473.1073.1072.8172.8172.81-0.40%3,641
Oct 29, 202473.1073.1073.1073.1073.10-1,833
Oct 28, 202473.0673.1073.0573.1073.100.57%422
Oct 25, 202472.8672.8672.6972.6972.69-0.29%359
Oct 24, 202472.7072.9072.7072.9072.900.52%2,919
Oct 23, 202472.4772.5572.4772.5272.52-0.69%3,566
Oct 22, 202473.0373.0373.0373.0373.03-0.23%136
Oct 21, 202473.5573.5573.0973.1973.19-0.69%13,847
Oct 18, 202473.6873.7073.6473.7073.700.38%543
Oct 17, 202473.4273.4273.4273.4273.42-0.48%762
Oct 16, 202473.5573.7873.5573.7773.770.42%427
Oct 15, 202473.6373.6373.4773.4773.47-0.05%1,725
Oct 14, 202473.1673.5073.1673.5073.500.14%40,457
Oct 11, 202473.3373.4073.3373.4073.400.35%325
Oct 10, 202473.0373.1473.0373.1473.14-0.06%42,124
Oct 9, 202473.3473.3473.1973.1973.19-0.13%511
Oct 8, 202473.0873.2873.0873.2873.280.35%491
Oct 7, 202473.3473.3473.0273.0273.02-0.77%84,071
Oct 4, 202473.5973.5973.5973.5973.59-0.27%354
Oct 3, 202473.8273.8273.7973.7973.79-0.46%11,614
Oct 2, 202473.9474.1373.9474.1374.13-0.08%1,332
Oct 1, 202474.2574.2574.1974.1974.19-0.14%9,861
Sep 30, 202474.4074.4074.2974.2974.29-0.05%23,428
Sep 27, 202474.3274.3374.3274.3374.330.44%246
Sep 26, 202474.0574.0674.0074.0074.000.21%900
Sep 25, 202473.9573.9573.8573.8573.85-1.20%2,638
Sep 24, 202474.8274.8274.7474.7473.99-0.04%476
Sep 23, 202474.8674.8674.7574.7774.02-0.21%22,176
Sep 20, 202474.9374.9374.9374.9374.170.12%108
Sep 19, 202474.9674.9674.8474.8474.080.57%1,007
Sep 18, 202474.2574.4174.2574.4173.670.07%2,398
Sep 17, 202474.3474.3674.3474.3673.61-479
Sep 16, 202474.1074.3974.1074.3673.610.60%9,211
Sep 13, 202473.9273.9273.9273.9273.180.52%51
Sep 12, 202473.3473.7273.2673.5472.800.22%3,830
Sep 11, 202473.3773.3773.3773.3772.630.26%39
Sep 10, 202473.1373.1873.1373.1872.45-0.34%958
Sep 9, 202473.2573.4473.2273.4472.700.42%98,982
Sep 6, 202473.3173.3172.9373.1372.39-0.31%1,115
Sep 5, 202473.1973.3673.0873.3672.620.55%468
Sep 4, 202472.7673.0072.7672.9572.220.83%408
Sep 3, 202472.7372.8172.3572.3571.62-0.67%80,341
Aug 30, 202472.7672.8472.7672.8472.11-0.06%679
Aug 29, 202472.9772.9772.8872.8872.150.12%966
Aug 28, 202472.8172.8172.7972.7972.06-0.15%1,075
Aug 27, 202472.7872.9072.7872.9072.170.12%557
Aug 26, 202473.0273.0272.8072.8272.08-0.29%2,868
Aug 23, 202472.5573.0572.5573.0372.300.99%7,621
Aug 22, 202472.5172.5172.2672.3171.58-0.30%1,547
Aug 21, 202472.2972.5772.2972.5371.800.45%20,395
Aug 20, 202472.0872.2072.0872.2071.48-0.24%636
Aug 19, 202472.0372.4271.9972.3871.650.26%7,658
Aug 16, 202472.1972.1972.1972.1971.460.57%121
Aug 15, 202471.6771.8671.6771.7871.060.12%10,215
Aug 14, 202471.5871.6971.5871.6970.970.45%10,958
Aug 13, 202470.9371.3770.9371.3770.651.03%37,575
Aug 12, 202470.6870.6870.6070.6469.93-0.05%34,690
Aug 9, 202470.7270.7270.6870.6869.970.04%403
Aug 8, 202470.6570.6570.6270.6569.940.62%833
Aug 7, 202470.2270.2270.2270.2269.510.20%133
Aug 6, 202470.0270.4469.8970.0869.370.85%14,377
Aug 5, 202469.4869.5069.3269.4968.79-1.34%276,671
Aug 2, 202470.4370.4370.4370.4369.73-0.71%107
Aug 1, 202471.1371.1370.9470.9470.22-0.46%854