ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
78.77
+0.15 (0.19%)
At close: Apr 24, 2026, 4:00 PM EDT
78.55
-0.22 (-0.28%)
After-hours: Apr 24, 2026, 8:00 PM EDT
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 78.55 | 78.77 | 78.55 | 78.77 | 78.77 | 0.18% | 194 |
| Apr 23, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.28% | 55 |
| Apr 22, 2026 | 78.84 | 78.85 | 78.75 | 78.85 | 78.85 | 0.28% | 1,727 |
| Apr 21, 2026 | 78.94 | 78.96 | 78.47 | 78.62 | 78.62 | -0.51% | 1,029 |
| Apr 20, 2026 | 78.99 | 79.03 | 78.99 | 79.03 | 79.03 | -0.17% | 114,695 |
| Apr 17, 2026 | 79.19 | 79.25 | 79.14 | 79.16 | 79.16 | 0.68% | 1,255 |
| Apr 16, 2026 | 78.64 | 78.64 | 78.63 | 78.63 | 78.63 | -0.35% | 281 |
| Apr 15, 2026 | 78.75 | 78.94 | 78.70 | 78.90 | 78.90 | - | 24,592 |
| Apr 14, 2026 | 78.89 | 79.06 | 78.89 | 78.91 | 78.91 | 0.58% | 2,464 |
| Apr 13, 2026 | 78.09 | 78.45 | 78.09 | 78.45 | 78.45 | 0.71% | 51,277 |
| Apr 10, 2026 | 78.40 | 78.40 | 77.90 | 77.90 | 77.90 | -0.76% | 42,560 |
| Apr 9, 2026 | 78.20 | 78.49 | 78.20 | 78.49 | 78.49 | 0.19% | 227 |
| Apr 8, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 1.13% | 352 |
| Apr 7, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.06% | 111 |
| Apr 6, 2026 | 77.37 | 77.42 | 77.37 | 77.42 | 77.42 | 0.37% | 273,782 |
| Apr 2, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.36% | 344 |
| Apr 1, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.85 | 0.42% | 46 |
| Mar 31, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.90% | 104 |
| Mar 30, 2026 | 75.19 | 75.19 | 75.11 | 75.11 | 75.11 | 0.30% | 296 |
| Mar 27, 2026 | 74.76 | 74.89 | 74.76 | 74.89 | 74.89 | -0.57% | 1,541 |
| Mar 26, 2026 | 75.11 | 75.32 | 75.11 | 75.32 | 75.32 | -1.24% | 6,230 |
| Mar 25, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -0.83% | 22 |
| Mar 24, 2026 | 76.88 | 76.90 | 76.88 | 76.90 | 75.79 | -0.71% | 227 |
| Mar 23, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 76.33 | 1.19% | 14,681 |
| Mar 20, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 75.43 | -1.70% | 299 |
| Mar 19, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 76.74 | 0.50% | 196 |
| Mar 18, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 76.35 | -0.93% | 42 |
| Mar 17, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.07 | 0.79% | 16 |
| Mar 16, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 76.47 | 0.70% | 296 |
| Mar 13, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 75.94 | -0.43% | 137 |
| Mar 12, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 76.27 | -1.28% | 91 |
| Mar 11, 2026 | 78.35 | 78.39 | 78.35 | 78.39 | 77.26 | -0.50% | 212 |
| Mar 10, 2026 | 79.26 | 79.26 | 78.79 | 78.79 | 77.65 | -0.22% | 540 |
| Mar 9, 2026 | 78.05 | 78.96 | 78.04 | 78.96 | 77.82 | 1.07% | 30,400 |
| Mar 6, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 77.00 | -1.04% | 166 |
| Mar 5, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 77.81 | -0.77% | 86 |
| Mar 4, 2026 | 79.42 | 79.56 | 79.42 | 79.56 | 78.41 | 0.68% | 26,247 |
| Mar 3, 2026 | 79.15 | 79.15 | 79.02 | 79.02 | 77.88 | -0.42% | 1,211 |
| Mar 2, 2026 | 78.71 | 79.36 | 78.71 | 79.36 | 78.21 | 0.01% | 130,196 |
| Feb 27, 2026 | 79.24 | 79.36 | 79.24 | 79.35 | 78.20 | -0.44% | 1,929 |
| Feb 26, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 78.54 | -0.14% | 127 |
| Feb 25, 2026 | 79.63 | 79.80 | 79.63 | 79.80 | 78.65 | 0.31% | 931 |
| Feb 24, 2026 | 79.50 | 79.61 | 79.50 | 79.56 | 78.41 | -0.27% | 4,284 |
| Feb 23, 2026 | 79.87 | 79.87 | 79.77 | 79.77 | 78.62 | -0.28% | 34,349 |
| Feb 20, 2026 | 79.76 | 80.00 | 79.76 | 80.00 | 78.84 | 0.12% | 426 |
| Feb 19, 2026 | 79.70 | 79.90 | 79.70 | 79.90 | 78.74 | -0.02% | 161 |
| Feb 18, 2026 | 79.74 | 79.96 | 79.74 | 79.91 | 78.76 | 0.27% | 66,842 |
| Feb 17, 2026 | 79.67 | 79.69 | 79.66 | 79.69 | 78.54 | -0.13% | 749 |
| Feb 13, 2026 | 79.73 | 79.83 | 79.73 | 79.80 | 78.65 | 0.13% | 515 |
| Feb 12, 2026 | 79.82 | 79.82 | 79.68 | 79.70 | 78.55 | -0.20% | 1,601 |