ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
41.55
-0.55 (-1.31%)
At close: May 5, 2025, 4:00 PM
41.46
-0.09 (-0.22%)
After-hours: May 5, 2025, 5:07 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 40.99 | 42.24 | 40.95 | 41.58 | 41.58 | -1.24% | 448,107 |
| May 2, 2025 | 41.72 | 42.74 | 41.48 | 42.10 | 42.10 | 5.73% | 734,497 |
| May 1, 2025 | 40.81 | 41.72 | 39.69 | 39.82 | 39.82 | 3.13% | 836,286 |
| Apr 30, 2025 | 35.90 | 38.80 | 35.55 | 38.61 | 38.61 | 0.21% | 576,317 |
| Apr 29, 2025 | 38.02 | 39.28 | 37.90 | 38.53 | 38.53 | -0.46% | 470,252 |
| Apr 28, 2025 | 38.96 | 39.25 | 36.98 | 38.71 | 38.71 | -2.37% | 560,189 |
| Apr 25, 2025 | 37.39 | 40.20 | 36.95 | 39.65 | 39.65 | 5.65% | 1,013,899 |
| Apr 24, 2025 | 35.38 | 37.61 | 35.00 | 37.53 | 37.53 | 9.74% | 1,062,454 |
| Apr 23, 2025 | 35.23 | 35.66 | 33.94 | 34.20 | 34.20 | 7.41% | 1,197,524 |
| Apr 22, 2025 | 31.49 | 32.30 | 30.89 | 31.84 | 31.84 | 4.09% | 657,386 |
| Apr 21, 2025 | 31.31 | 31.54 | 29.33 | 30.59 | 30.59 | -6.68% | 972,758 |
| Apr 17, 2025 | 34.51 | 34.51 | 32.14 | 32.78 | 32.78 | -4.46% | 856,009 |
| Apr 16, 2025 | 33.75 | 35.43 | 31.75 | 34.31 | 34.31 | -10.49% | 1,385,595 |
| Apr 15, 2025 | 37.97 | 39.21 | 37.72 | 38.33 | 38.33 | 1.62% | 449,425 |
| Apr 14, 2025 | 39.98 | 40.04 | 36.67 | 37.72 | 37.72 | -0.16% | 824,388 |
| Apr 11, 2025 | 35.70 | 38.04 | 35.21 | 37.78 | 37.78 | 5.77% | 664,818 |
| Apr 10, 2025 | 37.29 | 37.81 | 32.71 | 35.72 | 35.72 | -13.39% | 1,227,194 |
| Apr 9, 2025 | 31.34 | 41.83 | 30.69 | 41.24 | 41.24 | 36.42% | 2,454,420 |
| Apr 8, 2025 | 34.77 | 35.85 | 28.84 | 30.23 | 30.23 | -2.95% | 1,728,225 |
| Apr 7, 2025 | 26.23 | 34.01 | 25.13 | 31.15 | 31.15 | 6.71% | 2,035,081 |
| Apr 4, 2025 | 31.90 | 32.48 | 27.66 | 29.19 | 29.19 | -14.62% | 1,993,357 |
| Apr 3, 2025 | 36.61 | 37.46 | 34.10 | 34.19 | 34.19 | -17.48% | 1,204,295 |
| Apr 2, 2025 | 39.26 | 42.49 | 38.95 | 41.43 | 41.43 | 1.30% | 607,247 |
| Apr 1, 2025 | 40.04 | 40.93 | 38.54 | 40.90 | 40.90 | 1.34% | 435,263 |
| Mar 31, 2025 | 38.20 | 40.45 | 37.00 | 40.36 | 40.36 | -1.15% | 813,121 |
| Mar 28, 2025 | 42.41 | 43.21 | 40.39 | 40.83 | 40.83 | -4.33% | 670,819 |
| Mar 27, 2025 | 43.17 | 44.28 | 42.28 | 42.68 | 42.68 | -4.39% | 546,982 |
| Mar 26, 2025 | 48.13 | 48.20 | 43.81 | 44.64 | 44.64 | -9.36% | 657,217 |
| Mar 25, 2025 | 49.47 | 49.73 | 48.54 | 49.25 | 49.20 | -1.18% | 275,921 |
| Mar 24, 2025 | 49.27 | 50.72 | 49.24 | 49.84 | 49.78 | 5.04% | 458,611 |
| Mar 21, 2025 | 46.75 | 47.70 | 45.89 | 47.45 | 47.40 | -1.45% | 418,461 |
| Mar 20, 2025 | 47.08 | 49.25 | 47.08 | 48.15 | 48.10 | -0.19% | 291,044 |
| Mar 19, 2025 | 47.42 | 50.16 | 46.44 | 48.24 | 48.19 | 3.25% | 506,323 |
| Mar 18, 2025 | 47.94 | 48.55 | 46.18 | 46.72 | 46.67 | -5.23% | 476,790 |
| Mar 17, 2025 | 49.57 | 50.57 | 48.10 | 49.30 | 49.25 | -0.84% | 493,595 |
| Mar 14, 2025 | 48.02 | 49.88 | 48.00 | 49.72 | 49.67 | 7.92% | 557,914 |
| Mar 13, 2025 | 46.80 | 47.89 | 45.28 | 46.07 | 46.02 | -0.48% | 557,042 |
| Mar 12, 2025 | 45.78 | 47.47 | 44.86 | 46.29 | 46.24 | 8.61% | 794,216 |
| Mar 11, 2025 | 42.04 | 44.94 | 40.41 | 42.62 | 42.57 | 1.91% | 966,544 |
| Mar 10, 2025 | 44.05 | 45.25 | 40.54 | 41.82 | 41.77 | -9.91% | 1,314,587 |
| Mar 7, 2025 | 44.46 | 46.69 | 42.60 | 46.42 | 46.37 | 6.10% | 672,293 |
| Mar 6, 2025 | 45.22 | 47.02 | 43.34 | 43.75 | 43.70 | -10.42% | 1,182,439 |
| Mar 5, 2025 | 48.53 | 49.40 | 46.33 | 48.84 | 48.79 | 2.93% | 629,611 |
| Mar 4, 2025 | 45.03 | 50.02 | 43.64 | 47.45 | 47.40 | 2.02% | 1,159,255 |
| Mar 3, 2025 | 53.69 | 53.69 | 45.20 | 46.51 | 46.46 | -13.11% | 1,395,948 |
| Feb 28, 2025 | 49.56 | 53.53 | 48.44 | 53.53 | 53.47 | 5.56% | 1,090,332 |
| Feb 27, 2025 | 61.66 | 61.69 | 50.67 | 50.71 | 50.65 | -14.73% | 1,613,984 |
| Feb 26, 2025 | 58.14 | 60.79 | 57.43 | 59.47 | 59.40 | 6.20% | 793,224 |
| Feb 25, 2025 | 58.65 | 58.65 | 54.72 | 56.00 | 55.94 | -4.88% | 801,183 |
| Feb 24, 2025 | 64.12 | 65.01 | 58.80 | 58.87 | 58.80 | -6.27% | 691,090 |