ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
49.84
+2.39 (5.04%)
At close: Mar 24, 2025, 4:00 PM
49.51
-0.33 (-0.66%)
After-hours: Mar 24, 2025, 7:58 PM EST
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 49.27 | 50.72 | 49.24 | 49.84 | 49.84 | 5.04% | 458,611 |
| Mar 21, 2025 | 46.75 | 47.70 | 45.89 | 47.45 | 47.45 | -1.45% | 418,461 |
| Mar 20, 2025 | 47.08 | 49.25 | 47.08 | 48.15 | 48.15 | -0.19% | 291,044 |
| Mar 19, 2025 | 47.42 | 50.16 | 46.44 | 48.24 | 48.24 | 3.25% | 506,323 |
| Mar 18, 2025 | 47.94 | 48.55 | 46.18 | 46.72 | 46.72 | -5.23% | 476,790 |
| Mar 17, 2025 | 49.57 | 50.57 | 48.10 | 49.30 | 49.30 | -0.84% | 493,595 |
| Mar 14, 2025 | 48.02 | 49.88 | 48.00 | 49.72 | 49.72 | 7.92% | 557,914 |
| Mar 13, 2025 | 46.80 | 47.89 | 45.28 | 46.07 | 46.07 | -0.48% | 557,042 |
| Mar 12, 2025 | 45.78 | 47.47 | 44.86 | 46.29 | 46.29 | 8.61% | 794,216 |
| Mar 11, 2025 | 42.04 | 44.94 | 40.41 | 42.62 | 42.62 | 1.91% | 966,544 |
| Mar 10, 2025 | 44.05 | 45.25 | 40.54 | 41.82 | 41.82 | -9.91% | 1,314,587 |
| Mar 7, 2025 | 44.46 | 46.69 | 42.60 | 46.42 | 46.42 | 6.10% | 672,293 |
| Mar 6, 2025 | 45.22 | 47.02 | 43.34 | 43.75 | 43.75 | -10.42% | 1,182,439 |
| Mar 5, 2025 | 48.53 | 49.40 | 46.33 | 48.84 | 48.84 | 2.93% | 629,611 |
| Mar 4, 2025 | 45.03 | 50.02 | 43.64 | 47.45 | 47.45 | 2.02% | 1,159,255 |
| Mar 3, 2025 | 53.69 | 53.69 | 45.20 | 46.51 | 46.51 | -13.11% | 1,395,948 |
| Feb 28, 2025 | 49.56 | 53.53 | 48.44 | 53.53 | 53.53 | 5.56% | 1,090,332 |
| Feb 27, 2025 | 61.66 | 61.69 | 50.67 | 50.71 | 50.71 | -14.73% | 1,613,984 |
| Feb 26, 2025 | 58.14 | 60.79 | 57.43 | 59.47 | 59.47 | 6.20% | 793,224 |
| Feb 25, 2025 | 58.65 | 58.65 | 54.72 | 56.00 | 56.00 | -4.88% | 801,183 |
| Feb 24, 2025 | 64.12 | 65.01 | 58.80 | 58.87 | 58.87 | -6.27% | 691,090 |
| Feb 21, 2025 | 67.81 | 68.50 | 62.65 | 62.81 | 62.81 | -7.44% | 584,821 |
| Feb 20, 2025 | 68.06 | 68.39 | 65.73 | 67.86 | 67.86 | 0.59% | 344,784 |
| Feb 19, 2025 | 66.98 | 68.33 | 65.49 | 67.46 | 67.46 | 0.84% | 360,112 |
| Feb 18, 2025 | 67.45 | 68.90 | 65.97 | 66.90 | 66.90 | 1.33% | 572,593 |
| Feb 14, 2025 | 64.89 | 66.21 | 64.32 | 66.02 | 66.02 | 2.50% | 690,808 |
| Feb 13, 2025 | 62.05 | 64.89 | 61.98 | 64.41 | 64.41 | 4.00% | 551,013 |
| Feb 12, 2025 | 60.26 | 62.18 | 59.85 | 61.93 | 61.93 | -1.20% | 441,535 |
| Feb 11, 2025 | 61.92 | 63.61 | 61.54 | 62.68 | 62.68 | -0.63% | 322,390 |
| Feb 10, 2025 | 60.44 | 63.87 | 60.44 | 63.08 | 63.08 | 5.54% | 657,830 |
| Feb 7, 2025 | 61.12 | 61.63 | 58.62 | 59.77 | 59.77 | -1.17% | 650,454 |
| Feb 6, 2025 | 59.76 | 60.51 | 58.45 | 60.48 | 60.48 | 2.96% | 590,497 |
| Feb 5, 2025 | 56.59 | 58.86 | 55.50 | 58.74 | 58.74 | 7.68% | 711,613 |
| Feb 4, 2025 | 52.82 | 55.68 | 52.80 | 54.55 | 54.55 | 3.26% | 484,986 |
| Feb 3, 2025 | 51.24 | 54.20 | 50.60 | 52.83 | 52.83 | -4.45% | 1,126,477 |
| Jan 31, 2025 | 57.39 | 60.52 | 54.78 | 55.29 | 55.29 | -3.44% | 904,055 |
| Jan 30, 2025 | 56.47 | 57.38 | 53.91 | 57.26 | 57.26 | 3.32% | 852,615 |
| Jan 29, 2025 | 57.00 | 57.18 | 52.97 | 55.42 | 55.42 | -3.62% | 985,519 |
| Jan 28, 2025 | 54.76 | 57.77 | 50.90 | 57.50 | 57.50 | 8.88% | 1,630,944 |
| Jan 27, 2025 | 58.96 | 60.50 | 50.88 | 52.81 | 52.81 | -27.48% | 4,284,989 |
| Jan 24, 2025 | 77.19 | 77.30 | 72.25 | 72.82 | 72.82 | -4.49% | 538,786 |
| Jan 23, 2025 | 74.11 | 76.24 | 73.14 | 76.24 | 76.24 | 0.11% | 497,124 |
| Jan 22, 2025 | 75.06 | 77.46 | 74.65 | 76.16 | 76.16 | 5.54% | 876,039 |
| Jan 21, 2025 | 71.25 | 73.25 | 69.59 | 72.16 | 72.16 | 3.48% | 633,710 |
| Jan 17, 2025 | 68.94 | 70.12 | 67.90 | 69.73 | 69.73 | 6.15% | 508,794 |
| Jan 16, 2025 | 69.59 | 69.68 | 65.68 | 65.69 | 65.69 | -2.06% | 552,342 |
| Jan 15, 2025 | 65.52 | 67.26 | 64.18 | 67.07 | 67.07 | 5.37% | 597,866 |
| Jan 14, 2025 | 66.03 | 66.50 | 62.14 | 63.65 | 63.65 | -0.83% | 512,959 |
| Jan 13, 2025 | 61.37 | 64.31 | 61.16 | 64.18 | 64.18 | -1.85% | 631,180 |
| Jan 10, 2025 | 66.94 | 67.17 | 64.08 | 65.39 | 65.39 | -5.56% | 660,452 |