ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
53.55
-2.40 (-4.29%)
At close: Jan 8, 2026, 4:00 PM EST
54.42
+0.87 (1.62%)
Pre-market: Jan 9, 2026, 8:51 AM EST
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 48.00 | 49.67 | 44.25 | 47.37 | 47.30 | -1.09% | 1,690,608 |
| Nov 20, 2025 | 55.69 | 56.13 | 47.49 | 47.89 | 47.82 | -7.33% | 1,864,238 |
| Nov 19, 2025 | 50.17 | 52.63 | 49.60 | 51.68 | 51.60 | 5.25% | 1,194,332 |
| Nov 18, 2025 | 50.12 | 50.79 | 48.01 | 49.10 | 49.03 | -4.42% | 1,499,670 |
| Nov 17, 2025 | 51.48 | 53.56 | 50.34 | 51.37 | 51.29 | -3.18% | 1,018,314 |
| Nov 14, 2025 | 49.44 | 53.76 | 48.58 | 53.06 | 52.98 | 1.82% | 1,343,950 |
| Nov 13, 2025 | 54.72 | 54.75 | 50.60 | 52.11 | 52.03 | -7.27% | 1,475,918 |
| Nov 12, 2025 | 56.92 | 56.92 | 54.99 | 56.19 | 56.11 | 1.97% | 684,432 |
| Nov 11, 2025 | 56.60 | 56.86 | 54.50 | 55.11 | 55.02 | -5.21% | 903,764 |
| Nov 10, 2025 | 56.87 | 58.53 | 55.98 | 58.14 | 58.05 | 8.70% | 1,400,482 |
| Nov 7, 2025 | 52.56 | 53.50 | 49.25 | 53.48 | 53.40 | -1.55% | 1,837,486 |
| Nov 6, 2025 | 57.90 | 58.22 | 53.37 | 54.32 | 54.24 | -5.56% | 1,247,718 |
| Nov 5, 2025 | 57.09 | 60.11 | 56.75 | 57.52 | 57.43 | 0.90% | 1,213,354 |
| Nov 4, 2025 | 59.04 | 60.43 | 56.60 | 57.00 | 56.91 | -7.54% | 1,803,488 |
| Nov 3, 2025 | 62.55 | 63.28 | 61.42 | 61.65 | 61.56 | 1.99% | 1,066,968 |
| Oct 31, 2025 | 62.41 | 62.88 | 59.71 | 60.45 | 60.36 | -0.26% | 1,273,034 |
| Oct 30, 2025 | 62.31 | 62.64 | 60.38 | 60.61 | 60.51 | -4.56% | 1,101,128 |
| Oct 29, 2025 | 62.96 | 64.89 | 61.62 | 63.50 | 63.40 | 5.61% | 1,652,328 |
| Oct 28, 2025 | 57.05 | 60.93 | 56.76 | 60.13 | 60.03 | 6.20% | 1,454,546 |