ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
49.24
+0.14 (0.29%)
At close: Dec 16, 2025, 4:00 PM EST
49.71
+0.47 (0.95%)
Pre-market: Dec 17, 2025, 4:55 AM EST
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 48.73 | 49.58 | 48.13 | 49.24 | 49.24 | 0.29% | 433,522 |
| Dec 15, 2025 | 50.76 | 51.00 | 48.81 | 49.10 | 49.10 | -1.19% | 732,342 |
| Dec 12, 2025 | 53.92 | 54.22 | 49.53 | 49.69 | 49.69 | -10.82% | 1,333,464 |
| Dec 11, 2025 | 55.16 | 55.82 | 52.76 | 55.72 | 55.72 | -2.62% | 896,837 |
| Dec 10, 2025 | 56.41 | 57.44 | 55.27 | 57.22 | 57.22 | 0.99% | 807,508 |
| Dec 9, 2025 | 56.16 | 56.75 | 55.30 | 56.66 | 56.66 | 0.34% | 656,892 |
| Dec 8, 2025 | 55.64 | 57.33 | 55.25 | 56.47 | 56.47 | 3.39% | 742,015 |
| Dec 5, 2025 | 54.76 | 55.50 | 53.98 | 54.62 | 54.62 | 1.04% | 526,923 |
| Dec 4, 2025 | 53.86 | 54.81 | 52.96 | 54.06 | 54.06 | 1.39% | 404,338 |
| Dec 3, 2025 | 53.33 | 53.68 | 51.94 | 53.32 | 53.32 | -0.11% | 614,938 |
| Dec 2, 2025 | 53.51 | 55.26 | 52.44 | 53.38 | 53.38 | 1.52% | 741,962 |
| Dec 1, 2025 | 51.19 | 53.26 | 50.65 | 52.58 | 52.58 | -0.06% | 615,566 |
| Nov 28, 2025 | 52.57 | 52.90 | 51.97 | 52.61 | 52.61 | -0.13% | 332,477 |
| Nov 26, 2025 | 52.00 | 53.17 | 51.17 | 52.68 | 52.68 | 4.11% | 741,976 |
| Nov 25, 2025 | 49.13 | 50.88 | 46.66 | 50.60 | 50.60 | -1.79% | 1,170,481 |
| Nov 24, 2025 | 48.20 | 51.92 | 48.00 | 51.52 | 51.52 | 8.76% | 869,699 |
| Nov 21, 2025 | 48.00 | 49.67 | 44.25 | 47.37 | 47.37 | -1.09% | 1,690,608 |
| Nov 20, 2025 | 55.69 | 56.13 | 47.49 | 47.89 | 47.89 | -7.33% | 1,864,238 |
| Nov 19, 2025 | 50.17 | 52.63 | 49.60 | 51.68 | 51.68 | 5.25% | 1,194,332 |
| Nov 18, 2025 | 50.12 | 50.79 | 48.01 | 49.10 | 49.10 | -4.42% | 1,499,670 |
| Nov 17, 2025 | 51.48 | 53.56 | 50.34 | 51.37 | 51.37 | -3.18% | 1,018,314 |
| Nov 14, 2025 | 49.44 | 53.76 | 48.58 | 53.06 | 53.06 | 1.82% | 1,343,950 |
| Nov 13, 2025 | 54.72 | 54.75 | 50.60 | 52.11 | 52.11 | -7.27% | 1,475,918 |
| Nov 12, 2025 | 56.92 | 56.92 | 54.99 | 56.19 | 56.19 | 1.97% | 684,432 |
| Nov 11, 2025 | 56.60 | 56.86 | 54.50 | 55.11 | 55.11 | -5.21% | 903,764 |
| Nov 10, 2025 | 56.87 | 58.53 | 55.98 | 58.14 | 58.14 | 8.70% | 1,400,482 |
| Nov 7, 2025 | 52.56 | 53.50 | 49.25 | 53.48 | 53.48 | -1.55% | 1,837,486 |
| Nov 6, 2025 | 57.90 | 58.22 | 53.37 | 54.32 | 54.32 | -5.56% | 1,247,718 |
| Nov 5, 2025 | 57.09 | 60.11 | 56.75 | 57.52 | 57.52 | 0.90% | 1,213,354 |
| Nov 4, 2025 | 59.04 | 60.43 | 56.60 | 57.00 | 57.00 | -7.54% | 1,803,488 |
| Nov 3, 2025 | 62.55 | 63.28 | 61.42 | 61.65 | 61.65 | 1.99% | 1,066,968 |
| Oct 31, 2025 | 62.41 | 62.88 | 59.71 | 60.45 | 60.45 | -0.26% | 1,273,034 |
| Oct 30, 2025 | 62.31 | 62.64 | 60.38 | 60.61 | 60.61 | -4.56% | 1,101,128 |
| Oct 29, 2025 | 62.96 | 64.89 | 61.62 | 63.50 | 63.50 | 5.61% | 1,652,328 |
| Oct 28, 2025 | 57.05 | 60.93 | 56.76 | 60.13 | 60.13 | 6.20% | 1,454,546 |
| Oct 27, 2025 | 55.84 | 56.70 | 55.23 | 56.62 | 56.62 | 5.18% | 1,050,162 |
| Oct 24, 2025 | 52.83 | 54.27 | 52.70 | 53.83 | 53.83 | 4.84% | 1,128,998 |
| Oct 23, 2025 | 49.64 | 51.69 | 49.64 | 51.34 | 51.34 | 2.77% | 607,408 |
| Oct 22, 2025 | 50.89 | 51.61 | 47.97 | 49.96 | 49.96 | -2.11% | 925,668 |
| Oct 21, 2025 | 51.90 | 51.90 | 50.30 | 51.03 | 51.03 | -1.68% | 560,958 |
| Oct 20, 2025 | 52.00 | 53.01 | 51.90 | 51.90 | 51.90 | 0.62% | 528,934 |
| Oct 17, 2025 | 50.43 | 51.91 | 49.69 | 51.58 | 51.58 | 0.17% | 736,968 |
| Oct 16, 2025 | 51.82 | 52.70 | 50.40 | 51.50 | 51.50 | 1.71% | 1,051,940 |
| Oct 15, 2025 | 51.98 | 51.98 | 49.08 | 50.63 | 50.63 | 2.70% | 1,007,668 |
| Oct 14, 2025 | 50.92 | 51.34 | 48.85 | 49.30 | 49.30 | -6.73% | 1,177,788 |
| Oct 13, 2025 | 52.33 | 53.44 | 51.69 | 52.86 | 52.86 | 8.80% | 1,059,984 |
| Oct 10, 2025 | 54.87 | 55.56 | 48.51 | 48.59 | 48.59 | -10.89% | 2,351,784 |
| Oct 9, 2025 | 54.50 | 55.43 | 53.99 | 54.52 | 54.52 | 1.56% | 1,027,398 |
| Oct 8, 2025 | 51.07 | 53.77 | 51.07 | 53.68 | 53.68 | 5.37% | 874,682 |
| Oct 7, 2025 | 52.28 | 52.93 | 50.26 | 50.95 | 50.95 | -1.36% | 844,038 |