Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
74.23
-0.14 (-0.19%)
Nov 13, 2026, 4:00 PM EST - Market closed

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202674.2374.2374.2374.2374.23-0.19%143
Nov 12, 202674.5074.5874.3774.3774.37-0.90%6,904
Nov 11, 202675.0475.0475.0475.0475.040.38%26
Nov 10, 202674.5174.7674.5174.7674.76-1.25%309
Nov 9, 202675.2275.7075.2275.7075.701.11%26,089
Nov 6, 202674.8774.8774.8774.8774.87-0.24%19
Nov 5, 202675.0575.0575.0575.0575.05-0.50%33
Nov 4, 202675.3475.4275.3475.4275.421.34%6,461
Nov 3, 202674.3974.4374.3974.4374.43-0.02%377
Nov 2, 202674.7674.7674.3174.4474.44-0.14%23,167
Oct 30, 202674.5574.5574.5574.5574.55-0.33%440
Oct 29, 202674.7974.7974.7974.7974.79-0.07%15
Oct 28, 202675.2375.2374.8574.8574.85-0.08%46,824
Oct 27, 202674.1174.9174.1174.9174.911.11%109
Oct 26, 202674.0974.0974.0974.0974.090.37%14
Oct 23, 202673.8173.8173.8173.8173.81-0.17%7
Oct 22, 202673.9473.9473.9473.9473.940.30%149
Oct 21, 202673.7173.7173.7173.7173.710.30%19
Oct 20, 202673.4973.4973.4973.4973.49-6
Oct 19, 202673.4973.4973.4973.4973.49-0.15%13
Oct 16, 202673.6473.6473.6073.6073.60-0.66%255
Oct 15, 202674.0974.0974.0974.0974.090.83%15
Oct 14, 202673.4973.4973.4973.4973.48-0.71%9
Oct 13, 202674.0174.0174.0174.0174.01-0.54%11
Oct 12, 202674.4174.4174.4174.4174.410.16%20
Oct 9, 202674.3074.3074.3074.3074.300.16%64
Oct 8, 202674.1874.1874.1874.1874.18-0.05%40
Oct 7, 202674.2274.2274.2274.2274.22-0.26%5,231
Oct 6, 202674.4174.4174.4174.4174.410.76%17
Oct 5, 202673.8573.8573.8573.8573.850.16%25
Oct 2, 202673.7473.7473.7473.7473.74-0.05%63
Oct 1, 202673.2373.7773.2073.7773.77-0.02%731
Sep 30, 202673.7973.7973.7973.7973.79-0.27%116
Sep 29, 202673.9973.9973.9973.9973.99-0.27%229
Sep 28, 202674.2074.2974.1474.1974.19-1.09%54,910
Sep 25, 202675.0175.0175.0175.0175.01-0.10%180
Sep 24, 202675.0975.0975.0975.0975.08-0.60%315
Sep 23, 202675.5475.5475.5475.5475.54-1.43%29
Sep 22, 202677.4577.4577.4577.4576.640.16%48
Sep 21, 202677.4577.5077.3277.3276.510.09%26,815
Sep 18, 202677.2577.2577.2577.2576.44-0.42%14
Sep 17, 202677.4877.5877.4877.5876.770.63%105,477
Sep 16, 202677.4177.4177.0977.0976.290.15%116
Sep 15, 202676.9876.9876.9876.9876.17-0.31%24
Sep 14, 202677.3977.3977.2277.2276.41-0.28%634
Sep 11, 202677.4477.4477.4477.4476.63-0.09%26
Sep 10, 202677.5077.5077.5077.5076.69-0.88%50
Sep 9, 202678.3678.3678.1978.1977.37-0.56%331
Sep 8, 202678.6878.6878.4978.6377.810.05%97,526
Sep 4, 202678.5978.5978.5978.5977.77-0.15%34