ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
89.99
+1.71 (1.94%)
At close: Aug 8, 2025, 4:00 PM
89.95
-0.04 (-0.04%)
After-hours: Aug 8, 2025, 8:00 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 88.61 | 90.40 | 87.95 | 89.99 | 89.99 | 1.94% | 376,190 |
| 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 |
| Jul 2, 2025 | 70.00 | 73.85 | 69.89 | 73.44 | 73.44 | 4.29% | 462,314 |
| Jul 1, 2025 | 72.73 | 73.19 | 68.86 | 70.42 | 70.42 | -4.84% | 854,526 |
| Jun 30, 2025 | 74.47 | 74.47 | 72.72 | 74.00 | 74.00 | 0.75% | 463,918 |
| Jun 27, 2025 | 72.63 | 74.34 | 71.68 | 73.45 | 73.45 | 1.66% | 592,138 |
| Jun 26, 2025 | 72.28 | 72.98 | 70.95 | 72.25 | 72.25 | 1.83% | 857,004 |
| Jun 25, 2025 | 68.58 | 71.00 | 68.53 | 70.95 | 70.95 | 4.94% | 753,791 |
| Jun 24, 2025 | 65.31 | 67.67 | 65.18 | 67.61 | 67.46 | 6.49% | 708,905 |
| Jun 23, 2025 | 62.15 | 63.85 | 61.20 | 63.49 | 63.35 | 1.07% | 507,568 |
| Jun 20, 2025 | 64.56 | 64.85 | 61.35 | 62.82 | 62.68 | -1.71% | 472,502 |
| Jun 18, 2025 | 63.26 | 64.75 | 62.63 | 63.91 | 63.77 | 1.54% | 549,042 |
| Jun 17, 2025 | 63.37 | 64.46 | 62.94 | 62.94 | 62.80 | -1.38% | 368,306 |
| Jun 16, 2025 | 62.26 | 64.79 | 62.26 | 63.82 | 63.68 | 4.55% | 539,205 |
| Jun 13, 2025 | 61.55 | 62.71 | 60.48 | 61.04 | 60.90 | -4.65% | 795,377 |
| Jun 12, 2025 | 61.81 | 64.36 | 61.80 | 64.02 | 63.88 | 2.07% | 389,997 |
| Jun 11, 2025 | 63.27 | 63.92 | 61.82 | 62.72 | 62.58 | -0.10% | 470,181 |
| Jun 10, 2025 | 61.29 | 63.09 | 60.88 | 62.78 | 62.64 | 2.53% | 554,320 |
| Jun 9, 2025 | 61.07 | 62.96 | 60.79 | 61.23 | 61.09 | 1.71% | 629,089 |
| Jun 6, 2025 | 61.00 | 61.79 | 60.13 | 60.20 | 60.06 | - | 475,470 |
| Jun 5, 2025 | 62.00 | 63.11 | 59.42 | 60.20 | 60.06 | -1.52% | 992,445 |
| Jun 4, 2025 | 61.00 | 61.83 | 59.51 | 61.13 | 60.99 | 1.46% | 598,289 |
| Jun 3, 2025 | 57.73 | 60.49 | 57.35 | 60.25 | 60.11 | 5.57% | 729,179 |
| Jun 2, 2025 | 55.19 | 57.52 | 55.17 | 57.07 | 56.94 | 3.91% | 672,374 |
| May 30, 2025 | 57.17 | 57.33 | 53.04 | 54.92 | 54.80 | -4.42% | 1,049,723 |
| May 29, 2025 | 59.89 | 60.06 | 56.75 | 57.46 | 57.33 | 3.76% | 1,200,945 |