ProShares Ultra Semiconductors (USD)

USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	49.97	52.01	48.48	49.36	49.36	-1.28%	1,099,920
Feb 4, 2026	53.60	53.71	47.81	50.00	50.00	-8.39%	1,373,284
Feb 3, 2026	58.60	58.64	52.18	54.58	54.58	-5.59%	1,359,103
Feb 2, 2026	56.62	59.51	56.50	57.81	57.81	-1.23%	755,912
Jan 30, 2026	59.81	61.28	57.46	58.53	58.53	-3.64%	760,201
Jan 29, 2026	60.56	61.68	56.70	60.74	60.74	0.41%	863,407
Jan 28, 2026	60.18	60.81	59.35	60.49	60.49	3.93%	756,837
Jan 27, 2026	57.20	58.93	56.68	58.20	58.20	3.76%	762,081
Jan 26, 2026	56.22	57.21	55.85	56.09	56.09	-0.99%	510,796
Jan 23, 2026	56.76	57.37	55.86	56.65	56.65	-0.02%	744,825
Jan 22, 2026	57.78	58.00	56.28	56.66	56.66	0.50%	622,983
Jan 21, 2026	54.39	57.43	53.98	56.38	56.38	5.44%	1,039,059
Jan 20, 2026	55.17	55.86	53.31	53.47	53.47	-7.14%	943,658
Jan 16, 2026	58.09	59.08	57.10	57.58	57.58	1.84%	670,689
Jan 15, 2026	57.45	58.37	56.38	56.54	56.54	3.29%	990,939
Jan 14, 2026	55.37	55.37	53.30	54.74	54.74	-2.93%	663,664
Jan 13, 2026	56.15	57.70	55.55	56.39	56.39	1.17%	607,572
Jan 12, 2026	54.30	56.51	54.23	55.74	55.74	1.00%	590,698
Jan 9, 2026	54.06	55.82	53.35	55.19	55.19	3.06%	479,197
Jan 8, 2026	55.89	55.89	52.90	53.55	53.55	-4.29%	651,904
Jan 7, 2026	55.62	57.06	54.69	55.95	55.95	0.32%	481,390
Jan 6, 2026	55.85	57.25	55.36	55.77	55.77	1.97%	713,283
Jan 5, 2026	56.73	57.33	53.94	54.69	54.69	0.04%	826,294
Jan 2, 2026	54.59	56.64	54.21	54.67	54.67	4.11%	1,050,589
Dec 31, 2025	54.09	54.36	52.51	52.51	52.51	-1.76%	479,514
Dec 30, 2025	53.90	54.19	53.40	53.45	53.45	-0.50%	387,716
Dec 29, 2025	53.39	54.00	52.38	53.72	53.72	-1.67%	599,827
Dec 26, 2025	54.51	55.35	54.22	54.63	54.63	1.17%	510,667
Dec 24, 2025	53.61	54.00	53.30	54.00	54.00	-0.04%	314,162
Dec 23, 2025	51.48	54.02	51.48	54.02	53.94	4.06%	866,296
Dec 22, 2025	52.60	52.63	51.27	51.91	51.83	2.55%	664,268
Dec 19, 2025	48.60	50.76	48.45	50.62	50.54	7.02%	805,013
Dec 18, 2025	48.00	48.12	46.68	47.30	47.23	3.98%	687,786
Dec 17, 2025	49.24	49.25	45.22	45.49	45.42	-7.62%	1,077,177
Dec 16, 2025	48.73	49.58	48.13	49.24	49.17	0.29%	440,260
Dec 15, 2025	50.76	51.00	48.81	49.10	49.03	-1.19%	739,719
Dec 12, 2025	53.92	54.22	49.53	49.69	49.62	-10.82%	1,335,459
Dec 11, 2025	55.16	55.82	52.76	55.72	55.64	-2.62%	896,837
Dec 10, 2025	56.41	57.44	55.27	57.22	57.13	0.99%	807,508
Dec 9, 2025	56.16	56.75	55.30	56.66	56.57	0.34%	656,892
Dec 8, 2025	55.64	57.33	55.25	56.47	56.39	3.39%	742,015
Dec 5, 2025	54.76	55.50	53.98	54.62	54.54	1.04%	526,923
Dec 4, 2025	53.86	54.81	52.96	54.06	53.98	1.39%	404,338
Dec 3, 2025	53.33	53.68	51.94	53.32	53.24	-0.11%	614,938
Dec 2, 2025	53.51	55.26	52.44	53.38	53.30	1.52%	741,962
Dec 1, 2025	51.19	53.26	50.65	52.58	52.50	-0.06%	615,566
Nov 28, 2025	52.57	52.90	51.97	52.61	52.53	-0.13%	332,477
Nov 26, 2025	52.00	53.17	51.17	52.68	52.60	4.11%	741,976
Nov 25, 2025	49.13	50.88	46.66	50.60	50.52	-1.79%	1,170,481
Nov 24, 2025	48.20	51.92	48.00	51.52	51.44	8.76%	869,699

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.