Skip to main content
logo
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
80.00
+0.10 (0.12%)
At close: Feb 20, 2026, 4:00 PM EST
80.00
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202679.7680.0079.7680.0080.000.12%426
Feb 19, 202679.7079.9079.7079.9079.90-0.02%161
Feb 18, 202679.7479.9679.7479.9179.910.27%66,842
Feb 17, 202679.6779.6979.6679.6979.69-0.13%749
Feb 13, 202679.7379.8379.7379.8079.800.13%515
Feb 12, 202679.8279.8279.6879.7079.70-0.20%1,601
Feb 11, 202679.7180.0079.5879.8679.860.01%4,584
Feb 10, 202679.9780.0979.8579.8579.85-0.13%282
Feb 9, 202679.7379.9579.7379.9579.950.29%67,278
Feb 6, 202679.7279.7279.7279.7279.720.60%83
Feb 5, 202679.1379.2479.1179.2479.24-0.21%5,503
Feb 4, 202679.4579.4579.4179.4179.41-0.24%291
Feb 3, 202679.6079.6079.6079.6079.60-0.20%569
Feb 2, 202679.7379.7679.7379.7679.760.15%433
Jan 30, 202679.4179.6479.4179.6479.640.14%1,045
Jan 29, 202679.5079.5379.4879.5379.53-0.07%1,447
Jan 28, 202679.7379.7379.5879.5879.58-0.30%527
Jan 27, 202679.8079.8979.8079.8279.82-688
Jan 26, 202679.8879.9279.8279.8279.820.13%40,623
Jan 23, 202679.8279.8279.6579.7279.72-0.17%1,276
Jan 22, 202679.9679.9679.8579.8579.850.15%953
Jan 21, 202679.6279.7379.6279.7379.730.52%309
Jan 20, 202679.3979.3979.3279.3279.32-0.42%32,931
Jan 16, 202679.6579.6579.6579.6579.65-0.01%80
Jan 15, 202679.7179.7279.6279.6679.660.03%1,516
Jan 14, 202679.5679.6379.5279.6379.630.02%398
Jan 13, 202679.6279.6279.6279.6279.62-0.01%82
Jan 12, 202679.5979.6379.5979.6379.630.02%82,051
Jan 9, 202679.6179.6179.6179.6179.610.13%147
Jan 8, 202679.5079.5079.5079.5079.500.13%104
Jan 7, 202679.4079.4079.4079.4079.40-0.10%179
Jan 6, 202679.4879.4879.4879.4879.480.11%85
Jan 5, 202679.2879.4479.2879.3979.390.54%1,116
Jan 2, 202678.9678.9678.9678.9678.96-0.05%115
Dec 31, 202579.0079.0079.0079.0079.00-0.17%160
Dec 30, 202579.1479.1479.1479.1479.140.15%141
Dec 29, 202578.8979.0378.8979.0379.030.11%130,176
Dec 26, 202579.0079.1078.9478.9478.94-0.08%408
Dec 24, 202578.8079.0178.8079.0179.01-0.05%171
Dec 23, 202579.0479.0479.0479.0478.740.13%48
Dec 22, 202578.7678.9478.7378.9478.640.18%25,795
Dec 19, 202578.8178.8178.8178.8178.50-0.15%147
Dec 18, 202578.7078.9278.7078.9278.620.48%335
Dec 17, 202578.5578.5578.5578.5578.24-0.20%268
Dec 16, 202578.6878.7178.6178.7178.400.04%683
Dec 15, 202578.6278.6778.6278.6778.370.19%38,583
Dec 12, 202578.6878.6878.5378.5378.22-0.39%191
Dec 11, 202578.8378.8378.8378.8378.53-0.06%75
Dec 10, 202578.8878.8878.8878.8878.570.64%155
Dec 9, 202578.3778.3778.3778.3778.07-0.30%124