ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
94.04
+0.45 (0.48%)
At close: Sep 12, 2025, 4:00 PM EDT
91.30
-2.74 (-2.91%)
Pre-market: Sep 15, 2025, 4:49 AM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 94.44 | 94.71 | 93.17 | 94.04 | 94.04 | 0.48% | 333,958 |
| Sep 11, 2025 | 96.04 | 96.37 | 93.42 | 93.59 | 93.59 | -0.20% | 378,795 |
| Sep 10, 2025 | 91.75 | 95.53 | 91.32 | 93.78 | 93.78 | 8.48% | 863,516 |
| Sep 9, 2025 | 86.67 | 86.77 | 84.36 | 86.45 | 86.45 | 0.69% | 318,890 |
| Sep 8, 2025 | 85.23 | 87.84 | 85.23 | 85.86 | 85.86 | 2.32% | 518,273 |
| Sep 5, 2025 | 86.70 | 86.70 | 81.53 | 83.91 | 83.91 | 0.80% | 526,614 |
| Sep 4, 2025 | 81.84 | 83.40 | 80.88 | 83.24 | 83.24 | 1.52% | 286,156 |
| Sep 3, 2025 | 82.43 | 83.25 | 80.30 | 81.99 | 81.99 | 0.07% | 378,344 |
| Sep 2, 2025 | 79.89 | 82.14 | 78.88 | 81.93 | 81.93 | -2.89% | 623,474 |
| Aug 29, 2025 | 88.01 | 88.12 | 83.12 | 84.37 | 84.37 | -6.23% | 636,605 |
| Aug 28, 2025 | 89.64 | 92.37 | 87.13 | 89.98 | 89.98 | 0.29% | 623,480 |
| Aug 27, 2025 | 89.41 | 90.29 | 87.45 | 89.72 | 89.72 | 0.20% | 496,117 |
| Aug 26, 2025 | 87.90 | 90.08 | 87.54 | 89.54 | 89.54 | 2.17% | 359,103 |
| Aug 25, 2025 | 86.79 | 89.30 | 85.57 | 87.64 | 87.64 | 1.14% | 398,794 |
| Aug 22, 2025 | 82.59 | 87.84 | 81.72 | 86.65 | 86.65 | 3.60% | 601,107 |
| Aug 21, 2025 | 83.47 | 85.01 | 82.42 | 83.64 | 83.64 | -0.71% | 334,772 |
| Aug 20, 2025 | 84.73 | 84.73 | 78.71 | 84.24 | 84.24 | -1.10% | 666,117 |
| Aug 19, 2025 | 90.14 | 90.22 | 84.75 | 85.18 | 85.18 | -5.72% | 531,119 |
| Aug 18, 2025 | 88.98 | 90.64 | 88.98 | 90.35 | 90.35 | 0.90% | 403,294 |
| Aug 15, 2025 | 91.70 | 91.70 | 87.77 | 89.54 | 89.54 | -3.03% | 428,887 |
| Aug 14, 2025 | 90.00 | 92.88 | 89.92 | 92.34 | 92.34 | 0.52% | 391,067 |
| Aug 13, 2025 | 92.81 | 93.82 | 89.82 | 91.86 | 91.86 | -0.40% | 430,175 |
| Aug 12, 2025 | 90.55 | 92.47 | 88.32 | 92.23 | 92.23 | 3.08% | 469,253 |
| Aug 11, 2025 | 89.83 | 91.43 | 88.76 | 89.47 | 89.47 | -0.58% | 624,123 |
| Aug 8, 2025 | 88.61 | 90.40 | 87.95 | 89.99 | 89.99 | 1.94% | 380,258 |
| Aug 7, 2025 | 89.19 | 91.03 | 86.45 | 88.28 | 88.28 | 2.09% | 536,139 |
| Aug 6, 2025 | 83.94 | 86.92 | 83.70 | 86.47 | 86.47 | 0.90% | 463,962 |
| Aug 5, 2025 | 87.19 | 87.85 | 83.67 | 85.70 | 85.70 | -1.69% | 501,013 |
| Aug 4, 2025 | 83.64 | 87.25 | 83.28 | 87.17 | 87.17 | 6.02% | 480,566 |
| Aug 1, 2025 | 81.80 | 84.54 | 79.26 | 82.22 | 82.22 | -4.13% | 920,236 |
| Jul 31, 2025 | 90.14 | 90.57 | 83.77 | 85.76 | 85.76 | -3.61% | 752,828 |
| Jul 30, 2025 | 86.84 | 89.54 | 86.57 | 88.97 | 88.97 | 3.26% | 484,323 |
| Jul 29, 2025 | 87.50 | 89.09 | 85.41 | 86.16 | 86.16 | 0.09% | 507,545 |
| Jul 28, 2025 | 84.13 | 86.37 | 84.13 | 86.08 | 86.08 | 3.30% | 542,016 |
| Jul 25, 2025 | 82.81 | 84.00 | 82.38 | 83.33 | 83.33 | -0.02% | 470,512 |
| Jul 24, 2025 | 82.81 | 83.56 | 81.26 | 83.35 | 83.35 | 2.60% | 418,659 |
| Jul 23, 2025 | 79.97 | 81.24 | 78.66 | 81.24 | 81.24 | 2.63% | 351,783 |
| Jul 22, 2025 | 83.00 | 83.08 | 77.31 | 79.16 | 79.16 | -5.04% | 619,596 |
| Jul 21, 2025 | 83.65 | 84.97 | 83.04 | 83.36 | 83.36 | 0.18% | 415,649 |
| Jul 18, 2025 | 84.72 | 84.92 | 82.43 | 83.21 | 83.21 | -0.94% | 556,342 |
| Jul 17, 2025 | 82.73 | 84.82 | 81.81 | 84.00 | 84.00 | 1.79% | 404,829 |
| Jul 16, 2025 | 81.93 | 82.58 | 79.55 | 82.52 | 82.52 | 0.56% | 598,148 |
| Jul 15, 2025 | 82.70 | 83.75 | 81.67 | 82.06 | 82.06 | 5.50% | 746,111 |
| Jul 14, 2025 | 78.40 | 78.67 | 75.63 | 77.78 | 77.78 | -1.08% | 342,480 |
| Jul 11, 2025 | 77.70 | 80.03 | 77.67 | 78.63 | 78.63 | 0.37% | 494,116 |
| Jul 10, 2025 | 78.85 | 78.86 | 76.59 | 78.34 | 78.34 | 1.20% | 446,863 |
| Jul 9, 2025 | 76.06 | 78.79 | 76.06 | 77.41 | 77.41 | 2.86% | 497,425 |
| Jul 8, 2025 | 74.91 | 75.83 | 74.35 | 75.26 | 75.26 | 1.98% | 409,257 |
| Jul 7, 2025 | 74.23 | 75.03 | 73.35 | 73.80 | 73.80 | -1.73% | 545,893 |
| Jul 3, 2025 | 74.18 | 76.25 | 74.09 | 75.10 | 75.10 | 2.26% | 462,327 |