ProShares Ultra High Yield (UJB)

UJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	77.58	77.58	77.50	77.55	77.55	0.02%	17,149
May 15, 2026	77.66	77.66	77.53	77.53	77.53	-0.90%	1,446
May 14, 2026	78.24	78.24	78.24	78.24	78.23	-0.13%	11
May 13, 2026	78.16	78.33	78.16	78.33	78.33	0.09%	66,557
May 12, 2026	78.05	78.27	78.05	78.27	78.27	-0.32%	243
May 11, 2026	78.78	78.78	78.51	78.51	78.51	-0.33%	70,202
May 8, 2026	78.77	78.77	78.77	78.77	78.77	0.55%	66
May 7, 2026	78.95	78.95	78.35	78.35	78.35	-0.77%	264
May 6, 2026	78.96	78.96	78.96	78.96	78.96	0.68%	5,355
May 5, 2026	78.50	78.50	78.43	78.43	78.43	0.25%	56,718
May 4, 2026	78.60	78.61	78.23	78.23	78.23	-0.64%	2,177
May 1, 2026	78.73	78.73	78.73	78.73	78.73	0.21%	112
Apr 30, 2026	78.26	78.57	78.26	78.57	78.57	0.64%	368
Apr 29, 2026	78.30	78.30	78.07	78.07	78.07	-0.67%	346
Apr 28, 2026	78.66	78.66	78.60	78.60	78.60	-0.30%	184
Apr 27, 2026	78.75	78.84	78.75	78.84	78.84	0.09%	78,751
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%	375
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.