ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
47.95
+4.76 (11.02%)
At close: Mar 31, 2026, 4:00 PM EDT
49.70
+1.75 (3.65%)
Pre-market: Apr 1, 2026, 7:42 AM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 44.47 | 48.07 | 44.41 | 47.95 | 47.95 | 11.02% | 1,148,451 |
| Mar 30, 2026 | 46.24 | 46.77 | 42.56 | 43.19 | 43.19 | -5.51% | 1,115,298 |
| Mar 27, 2026 | 46.94 | 47.47 | 45.35 | 45.71 | 45.71 | -3.73% | 909,920 |
| Mar 26, 2026 | 50.58 | 50.58 | 47.46 | 47.48 | 47.48 | -8.97% | 765,188 |
| Mar 25, 2026 | 51.89 | 53.25 | 51.55 | 52.16 | 52.16 | 2.25% | 645,211 |
| Mar 24, 2026 | 50.11 | 51.50 | 49.69 | 51.01 | 50.95 | 0.61% | 564,984 |
| Mar 23, 2026 | 51.53 | 52.68 | 50.28 | 50.70 | 50.64 | 2.69% | 953,042 |
| Mar 20, 2026 | 52.24 | 52.27 | 48.48 | 49.37 | 49.31 | -5.62% | 735,200 |
| Mar 19, 2026 | 50.30 | 53.04 | 49.36 | 52.31 | 52.25 | -0.11% | 741,655 |
| Mar 18, 2026 | 53.32 | 53.91 | 52.33 | 52.37 | 52.31 | -1.67% | 657,555 |
| Mar 17, 2026 | 54.28 | 54.28 | 52.50 | 53.26 | 53.20 | 0.02% | 596,090 |
| Mar 16, 2026 | 53.43 | 55.51 | 52.97 | 53.25 | 53.19 | 3.00% | 831,735 |
| Mar 13, 2026 | 53.99 | 54.69 | 51.44 | 51.70 | 51.64 | -2.32% | 745,603 |
| Mar 12, 2026 | 54.17 | 54.40 | 52.25 | 52.93 | 52.87 | -4.54% | 899,894 |
| Mar 11, 2026 | 55.31 | 56.47 | 54.75 | 55.45 | 55.39 | 1.26% | 538,160 |
| Mar 10, 2026 | 53.84 | 56.17 | 53.84 | 54.76 | 54.70 | 1.86% | 792,202 |
| Mar 9, 2026 | 49.36 | 54.14 | 48.96 | 53.76 | 53.70 | 6.77% | 1,278,232 |
| Mar 6, 2026 | 51.40 | 53.65 | 49.82 | 50.35 | 50.29 | -6.15% | 863,335 |
| Mar 5, 2026 | 53.10 | 54.37 | 51.10 | 53.65 | 53.59 | 0.66% | 772,679 |
| Mar 4, 2026 | 52.20 | 54.12 | 51.83 | 53.30 | 53.24 | 3.80% | 571,808 |
| Mar 3, 2026 | 51.25 | 52.08 | 49.90 | 51.35 | 51.29 | -5.29% | 998,760 |
| Mar 2, 2026 | 50.67 | 54.42 | 50.61 | 54.22 | 54.16 | 2.59% | 860,149 |
| Feb 27, 2026 | 53.12 | 54.62 | 52.55 | 52.85 | 52.79 | -5.35% | 928,713 |
| Feb 26, 2026 | 59.91 | 60.00 | 54.08 | 55.84 | 55.78 | -8.19% | 1,097,115 |
| Feb 25, 2026 | 60.26 | 61.65 | 60.15 | 60.82 | 60.75 | 3.14% | 663,626 |
| Feb 24, 2026 | 58.19 | 59.67 | 56.28 | 58.97 | 58.90 | 1.31% | 772,846 |
| Feb 23, 2026 | 58.49 | 59.63 | 57.23 | 58.21 | 58.14 | 0.14% | 607,653 |
| Feb 20, 2026 | 56.50 | 58.78 | 56.41 | 58.13 | 58.06 | 1.55% | 734,301 |
| Feb 19, 2026 | 56.80 | 57.55 | 55.95 | 57.24 | 57.17 | -0.14% | 358,274 |
| Feb 18, 2026 | 57.23 | 58.70 | 56.50 | 57.32 | 57.25 | 2.16% | 816,391 |
| Feb 17, 2026 | 54.13 | 57.24 | 52.67 | 56.11 | 56.05 | 1.52% | 692,418 |
| Feb 13, 2026 | 56.70 | 57.01 | 54.47 | 55.27 | 55.21 | -2.21% | 706,021 |
| Feb 12, 2026 | 60.12 | 60.54 | 56.21 | 56.52 | 56.45 | -3.83% | 1,066,812 |
| Feb 11, 2026 | 59.63 | 60.17 | 56.99 | 58.77 | 58.70 | 2.85% | 925,243 |
| Feb 10, 2026 | 58.71 | 58.82 | 56.81 | 57.14 | 57.07 | -1.80% | 837,268 |
| Feb 9, 2026 | 54.92 | 59.47 | 54.89 | 58.19 | 58.12 | 4.55% | 1,038,983 |
| Feb 6, 2026 | 51.42 | 56.42 | 50.86 | 55.66 | 55.60 | 12.76% | 1,585,596 |
| Feb 5, 2026 | 49.97 | 52.01 | 48.48 | 49.36 | 49.30 | -1.28% | 1,138,131 |
| Feb 4, 2026 | 53.60 | 53.71 | 47.81 | 50.00 | 49.94 | -8.39% | 1,410,292 |
| Feb 3, 2026 | 58.60 | 58.64 | 52.18 | 54.58 | 54.52 | -5.59% | 1,371,599 |
| Feb 2, 2026 | 56.62 | 59.51 | 56.50 | 57.81 | 57.74 | -1.23% | 762,270 |
| Jan 30, 2026 | 59.81 | 61.28 | 57.46 | 58.53 | 58.46 | -3.64% | 765,478 |
| Jan 29, 2026 | 60.56 | 61.68 | 56.70 | 60.74 | 60.67 | 0.41% | 874,633 |
| Jan 28, 2026 | 60.18 | 60.81 | 59.35 | 60.49 | 60.42 | 3.93% | 774,113 |
| Jan 27, 2026 | 57.20 | 58.93 | 56.68 | 58.20 | 58.13 | 3.76% | 775,269 |
| Jan 26, 2026 | 56.22 | 57.21 | 55.85 | 56.09 | 56.03 | -0.99% | 514,783 |
| Jan 23, 2026 | 56.76 | 57.37 | 55.86 | 56.65 | 56.58 | -0.02% | 748,286 |
| Jan 22, 2026 | 57.78 | 58.00 | 56.28 | 56.66 | 56.59 | 0.50% | 633,603 |
| Jan 21, 2026 | 54.39 | 57.43 | 53.98 | 56.38 | 56.32 | 5.44% | 1,051,017 |
| Jan 20, 2026 | 55.17 | 55.86 | 53.31 | 53.47 | 53.41 | -7.14% | 964,385 |