ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
76.52
-0.01 (-0.02%)
Aug 1, 2025, 4:00 PM - Market closed
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.26% | 127 |
| Jul 1, 2025 | 76.67 | 76.67 | 76.53 | 76.53 | 76.53 | -0.14% | 2,586 |
| Jun 30, 2025 | 76.41 | 76.64 | 76.37 | 76.64 | 76.64 | 0.70% | 40,179 |
| Jun 27, 2025 | 76.36 | 76.36 | 76.11 | 76.11 | 76.11 | -0.14% | 270 |
| Jun 26, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.52% | 176 |
| Jun 25, 2025 | 75.94 | 75.94 | 75.83 | 75.83 | 75.83 | -0.57% | 1,153 |
| Jun 24, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 75.87 | 0.58% | 245 |
| Jun 23, 2025 | 75.68 | 75.82 | 75.68 | 75.82 | 75.43 | 0.35% | 68,515 |
| Jun 20, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.17 | 0.58% | 129 |
| Jun 18, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.73 | 0.22% | 50 |
| Jun 17, 2025 | 74.90 | 74.96 | 74.90 | 74.96 | 74.57 | -0.23% | 3,385 |
| Jun 16, 2025 | 75.22 | 75.22 | 75.12 | 75.13 | 74.74 | 0.53% | 20,377 |
| Jun 13, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.35 | -0.68% | 93 |
| Jun 12, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.85 | 0.13% | 159 |
| Jun 11, 2025 | 75.31 | 75.31 | 75.14 | 75.14 | 74.76 | -0.02% | 72,465 |
| Jun 10, 2025 | 75.07 | 75.16 | 75.07 | 75.16 | 74.77 | 0.34% | 1,453 |
| Jun 9, 2025 | 74.89 | 74.96 | 74.89 | 74.90 | 74.52 | 0.18% | 75,218 |
| Jun 6, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.38 | -0.06% | 111 |
| Jun 5, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.43 | -0.43% | 420 |
| Jun 4, 2025 | 75.10 | 75.13 | 75.10 | 75.13 | 74.75 | 0.34% | 6,378 |
| Jun 3, 2025 | 74.70 | 74.95 | 74.70 | 74.88 | 74.50 | 0.39% | 35,790 |
| Jun 2, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.21 | -0.07% | 209 |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.26 | 0.20% | 61 |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.11 | 0.21% | 124 |
| May 28, 2025 | 74.32 | 74.36 | 74.32 | 74.34 | 73.96 | -0.16% | 623 |
| May 27, 2025 | 74.20 | 74.45 | 74.20 | 74.45 | 74.07 | 1.28% | 48,634 |
| May 23, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.14 | -0.19% | 1,386 |
| May 22, 2025 | 73.69 | 73.69 | 73.66 | 73.66 | 73.28 | 0.37% | 583 |
| May 21, 2025 | 73.41 | 73.54 | 73.39 | 73.39 | 73.01 | -1.25% | 848 |