ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
78.92
+0.45 (0.57%)
At close: Oct 27, 2025, 4:00 PM EDT
78.92
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 78.70 | 78.92 | 78.70 | 78.92 | - | 0.57% | 161,942 |
| Oct 24, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.51% | 222 |
| Oct 23, 2025 | 77.88 | 78.07 | 77.88 | 78.07 | 78.07 | 0.33% | 815 |
| Oct 22, 2025 | 77.82 | 77.83 | 77.81 | 77.81 | 77.81 | -0.29% | 872 |
| Oct 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.18% | 218 |
| Oct 20, 2025 | 78.08 | 78.18 | 78.07 | 78.18 | 78.18 | 0.46% | 401 |
| Oct 17, 2025 | 77.40 | 77.82 | 77.40 | 77.82 | 77.82 | 0.36% | 1,091 |
| Oct 16, 2025 | 77.84 | 77.84 | 77.54 | 77.54 | 77.54 | -0.58% | 13,599 |
| Oct 15, 2025 | 78.04 | 78.04 | 77.99 | 77.99 | 77.99 | 0.58% | 336 |
| Oct 14, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.21% | 68 |
| Oct 13, 2025 | 77.07 | 77.38 | 76.89 | 77.38 | 77.38 | 1.15% | 11,662 |
| Oct 10, 2025 | 76.72 | 76.72 | 76.50 | 76.50 | 76.50 | -1.18% | 212 |
| Oct 9, 2025 | 77.48 | 77.48 | 77.42 | 77.42 | 77.42 | -0.59% | 197 |
| Oct 8, 2025 | 77.83 | 77.88 | 77.83 | 77.88 | 77.88 | -0.30% | 1,982 |
| Oct 7, 2025 | 78.19 | 78.19 | 78.11 | 78.11 | 78.11 | -0.17% | 466 |
| Oct 6, 2025 | 78.33 | 78.35 | 78.24 | 78.24 | 78.24 | 0.01% | 25,145 |
| Oct 3, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.27% | 65 |
| Oct 2, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.01% | 116 |
| Oct 1, 2025 | 77.93 | 78.46 | 77.93 | 78.46 | 78.46 | 0.28% | 1,282 |
| Sep 30, 2025 | 78.12 | 78.23 | 78.12 | 78.23 | 78.23 | -0.08% | 173 |
| Sep 29, 2025 | 78.23 | 78.30 | 78.17 | 78.30 | 78.30 | 0.35% | 31,395 |
| Sep 26, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.31% | 242 |
| Sep 25, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.54% | 66 |
| Sep 24, 2025 | 78.23 | 78.23 | 78.20 | 78.21 | 78.21 | -1.24% | 1,385 |
| Sep 23, 2025 | 79.34 | 79.34 | 79.19 | 79.19 | 78.36 | -0.21% | 571 |
| Sep 22, 2025 | 79.21 | 79.35 | 79.21 | 79.35 | 78.53 | 0.23% | 2,301 |
| Sep 19, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 78.35 | -0.05% | 115 |
| Sep 18, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.39 | 0.41% | 199 |
| Sep 17, 2025 | 78.98 | 78.98 | 78.89 | 78.89 | 78.07 | -0.24% | 2,108 |
| Sep 16, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 78.25 | -0.11% | 85 |
| Sep 15, 2025 | 79.04 | 79.16 | 79.04 | 79.16 | 78.34 | 0.51% | 219 |
| Sep 12, 2025 | 78.80 | 78.80 | 78.76 | 78.76 | 77.94 | -0.24% | 241 |
| Sep 11, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.12 | 0.52% | 81 |
| Sep 10, 2025 | 78.60 | 78.60 | 78.54 | 78.54 | 77.72 | 0.10% | 160 |
| Sep 9, 2025 | 78.66 | 78.66 | 78.32 | 78.46 | 77.64 | -0.26% | 734 |
| Sep 8, 2025 | 78.71 | 78.76 | 78.66 | 78.66 | 77.84 | 0.05% | 112,372 |
| Sep 5, 2025 | 78.72 | 78.72 | 78.62 | 78.62 | 77.80 | 0.08% | 889 |
| Sep 4, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 77.75 | 0.50% | 123 |
| Sep 3, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 77.36 | 0.53% | 42 |
| Sep 2, 2025 | 77.56 | 77.76 | 77.56 | 77.76 | 76.95 | -0.28% | 83,353 |
| Aug 29, 2025 | 77.96 | 77.98 | 77.96 | 77.98 | 77.17 | -0.34% | 2,312 |
| Aug 28, 2025 | 78.28 | 78.29 | 78.24 | 78.24 | 77.43 | 0.04% | 1,627 |
| Aug 27, 2025 | 78.01 | 78.21 | 78.01 | 78.21 | 77.40 | 0.23% | 35,127 |
| Aug 26, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 77.22 | 0.32% | 136 |
| Aug 25, 2025 | 77.84 | 77.84 | 77.72 | 77.78 | 76.97 | -0.28% | 188,618 |
| Aug 22, 2025 | 78.03 | 78.03 | 78.00 | 78.00 | 77.19 | 1.53% | 247 |
| Aug 21, 2025 | 76.89 | 76.89 | 76.80 | 76.82 | 76.02 | -0.41% | 807 |
| Aug 20, 2025 | 77.16 | 77.19 | 77.13 | 77.13 | 76.33 | -0.07% | 37,539 |
| Aug 19, 2025 | 77.18 | 77.19 | 77.18 | 77.19 | 76.38 | -0.05% | 869 |
| Aug 18, 2025 | 77.32 | 77.34 | 77.23 | 77.23 | 76.42 | -0.05% | 41,283 |