Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
72.81
0.00 (0.00%)
Oct 30, 2024, 11:06 AM EDT - Market closed

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202473.1073.1072.8172.8172.81-0.40%3,641
Oct 29, 202473.1073.1073.1073.1073.10-1,833
Oct 28, 202473.0673.1073.0573.1073.100.56%422
Oct 25, 202472.8672.8672.6972.6972.69-0.29%400
Oct 24, 202472.7072.9072.7072.9072.900.52%2,919
Oct 23, 202472.4772.5572.4772.5272.52-0.70%3,600
Oct 22, 202473.0373.0373.0373.0373.03-0.22%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, 202473.4273.4273.4273.4273.42-0.47%800
Oct 16, 202473.5573.7873.5573.7773.770.41%427
Oct 15, 202473.6373.6373.4773.4773.47-0.04%1,725
Oct 14, 202473.1673.5073.1673.5073.500.14%40,500
Oct 11, 202473.3373.4073.3373.4073.400.36%325
Oct 10, 202473.0373.1473.0373.1473.14-0.07%42,124
Oct 9, 202473.3473.3473.1973.1973.19-0.12%511
Oct 8, 202473.0873.2873.0873.2873.280.36%500
Oct 7, 202473.3473.3473.0273.0273.02-0.77%84,100
Oct 4, 202473.5973.5973.5973.5973.59-0.27%400
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, 202474.2574.2574.1974.1974.19-0.13%9,900
Sep 30, 202474.4074.4074.2974.2974.29-0.05%23,428
Sep 27, 202474.3274.3374.3274.3374.330.45%246
Sep 26, 202474.0574.0674.0074.0074.000.20%900
Sep 25, 202473.9573.9573.8573.8573.85-1.19%2,638
Sep 24, 202474.8274.8274.7474.7473.99-0.04%500
Sep 23, 202474.8674.8674.7574.7774.02-0.21%22,200
Sep 20, 202474.9374.9374.9374.9374.170.13%108
Sep 19, 202474.9674.9674.8374.8374.080.56%1,007
Sep 18, 202474.2574.4174.2574.4173.670.07%2,400
Sep 17, 202474.3474.3674.3474.3673.61-500
Sep 16, 202474.1074.3974.1074.3673.610.60%9,211
Sep 13, 202473.9273.9273.9273.9273.180.52%100
Sep 12, 202473.3473.7273.2673.5472.800.23%3,830
Sep 11, 202473.3773.3773.3773.3772.630.26%100
Sep 10, 202473.1373.1873.1373.1872.45-0.35%1,000
Sep 9, 202473.2573.4473.2273.4472.700.42%99,000
Sep 6, 202473.3173.3172.9373.1372.40-0.31%1,115
Sep 5, 202473.1973.3673.0873.3672.620.56%500
Sep 4, 202472.7673.0072.7672.9572.220.83%510
Sep 3, 202472.7372.8172.3572.3571.62-0.67%80,341
Aug 30, 202472.7672.8472.7672.8472.11-0.05%700
Aug 29, 202472.9772.9772.8872.8872.150.12%1,000
Aug 28, 202472.8172.8172.7972.7972.06-0.15%1,100
Aug 27, 202472.7872.9072.7872.9072.170.11%600
Aug 26, 202473.0273.0272.8072.8272.09-0.29%2,900
Aug 23, 202472.5573.0572.5573.0372.301.00%7,621
Aug 22, 202472.5172.5172.2672.3171.59-0.30%1,547
Aug 21, 202472.2972.5772.2972.5371.800.46%20,400
Aug 20, 202472.0872.2072.0872.2071.48-0.25%636
Aug 19, 202472.0372.4271.9972.3871.650.26%7,700
Aug 16, 202472.1972.1972.1972.1971.470.57%121
Aug 15, 202471.6771.8671.6771.7871.060.13%10,215
Aug 14, 202471.5871.6971.5871.6970.970.45%11,000
Aug 13, 202470.9371.3770.9371.3770.651.03%37,600
Aug 12, 202470.6870.6870.6070.6469.93-0.06%34,700
Aug 9, 202470.7270.7270.6870.6869.970.04%403
Aug 8, 202470.6570.6570.6270.6569.940.61%833
Aug 7, 202470.2270.2270.2270.2269.510.20%133
Aug 6, 202470.0270.4469.8970.0869.370.85%14,400
Aug 5, 202469.4869.5069.3269.4968.79-1.33%276,700
Aug 2, 202470.4370.4370.4370.4369.73-0.70%107
Aug 1, 202471.1371.1370.9370.9370.22-0.48%900
Jul 31, 202471.1971.3171.1071.2770.550.76%75,528
Jul 30, 202470.5470.7370.5470.7370.020.17%2,100
Jul 29, 202470.8170.8170.6170.6169.90-0.18%33,200
Jul 26, 202470.7470.7470.7470.7470.030.43%100
Jul 25, 202470.6570.6570.4470.4469.730.16%948
Jul 24, 202470.8770.8770.3370.3369.62-0.71%233
Jul 23, 202470.8370.8370.8370.8370.120.04%100
Jul 22, 202470.6570.8070.6570.8070.090.71%139,510
Jul 19, 202470.1970.3070.1870.3069.59-0.14%300
Jul 18, 202470.7070.7070.4070.4069.70-0.49%140
Jul 17, 202470.7170.8270.7170.7570.04-0.28%20,100
Jul 16, 202470.5570.9570.5470.9570.230.90%51,344
Jul 15, 202470.2670.3870.2670.3269.61-0.13%11,600
Jul 12, 202470.3370.4170.2970.4169.700.54%33,700
Jul 11, 202470.0170.0870.0170.0369.320.75%11,200
Jul 10, 202469.5769.5769.4769.5168.810.36%31,916
Jul 9, 202469.2569.2669.2569.2668.56-0.20%11,000
Jul 8, 202469.4569.4569.3269.4068.70-0.09%37,706
Jul 5, 202469.2469.4669.2469.4668.760.65%7,000
Jul 3, 202469.0169.0169.0169.0168.320.55%100
Jul 2, 202468.4668.6368.4668.6367.940.54%1,007
Jul 1, 202468.2868.3768.2668.2667.58-0.10%93,400
Jun 28, 202468.5868.5868.3368.3367.64-0.34%400
Jun 27, 202468.5668.5668.5668.5667.870.12%112
Jun 26, 202468.4168.5568.4168.4867.79-1.14%2,214
Jun 25, 202469.2769.2769.2769.2768.120.10%124
Jun 24, 202469.4669.4669.2069.2068.04-0.12%28,800
Jun 21, 202469.1969.2869.1869.2868.120.19%9,126
Jun 20, 202468.9369.1568.9369.1568.00-0.20%741
Jun 18, 202469.2969.2969.2969.2968.130.61%116
Jun 17, 202468.3968.8768.3968.8767.730.38%500
Jun 14, 202468.9168.9168.5868.6167.47-0.95%17,100
Jun 13, 202469.2769.2769.2769.2768.11-0.17%100
Jun 12, 202469.6869.6869.3969.3968.240.86%30,321
Jun 11, 202468.6068.8068.6068.8067.660.25%9,000
Jun 10, 202468.4068.6368.4068.6367.490.13%19,700