ProShares Ultra Semiconductors (USD)

NYSEARCA: USD · Real-Time Price · USD

94.16

-1.16 (-1.22%)

At close: Aug 14, 2026, 4:00 PM EDT

94.42

+0.26 (0.28%)

After-hours: Aug 14, 2026, 8:00 PM EDT

USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	95.40	95.68	92.75	94.16	94.16	-1.22%	325,064
Aug 13, 2026	94.13	97.55	93.91	95.32	95.32	1.59%	542,433
Aug 12, 2026	93.93	95.23	92.59	93.83	93.83	5.08%	568,782
Aug 11, 2026	91.95	92.00	88.12	89.29	89.29	0.24%	386,159
Aug 10, 2026	93.72	93.83	88.96	89.08	89.08	-4.90%	601,784
Aug 7, 2026	93.52	94.30	90.54	93.67	93.67	3.46%	551,327
Aug 6, 2026	89.41	93.00	87.55	90.54	90.54	-0.09%	561,519
Aug 5, 2026	90.47	93.73	89.96	90.62	90.62	0.95%	554,371
Aug 4, 2026	86.43	90.77	86.27	89.77	89.77	10.39%	911,724
Aug 3, 2026	75.19	82.31	74.20	81.32	81.32	3.34%	872,929
Jul 31, 2026	82.42	83.55	76.40	78.69	78.69	1.44%	848,286
Jul 30, 2026	74.41	79.10	73.26	77.57	77.57	12.78%	1,030,616
Jul 29, 2026	74.98	76.28	68.72	68.78	68.78	-9.31%	1,481,915
Jul 28, 2026	75.37	77.52	72.17	75.84	75.84	-5.42%	1,334,364
Jul 27, 2026	87.02	87.21	77.18	80.19	80.19	-6.47%	941,241
Jul 24, 2026	89.00	90.06	83.91	85.74	85.74	-5.72%	714,319
Jul 23, 2026	90.30	92.59	88.70	90.94	90.94	-1.74%	415,685
Jul 22, 2026	86.82	94.26	86.82	92.55	92.55	2.66%	515,261
Jul 21, 2026	89.03	90.55	86.50	90.15	90.15	8.30%	606,929
Jul 20, 2026	85.38	87.42	82.93	83.24	83.24	1.19%	555,787
Jul 17, 2026	79.73	85.87	76.34	82.26	82.26	-3.79%	1,003,346
Jul 16, 2026	88.27	89.09	83.94	85.50	85.50	-7.37%	786,746
Jul 15, 2026	96.35	96.50	86.83	92.30	92.30	-2.73%	762,549
Jul 14, 2026	95.52	96.07	91.00	94.89	94.89	6.38%	749,316
Jul 13, 2026	92.56	93.50	88.48	89.20	89.20	-8.00%	841,293
Jul 10, 2026	91.84	97.84	91.42	96.96	96.96	3.09%	553,347
Jul 9, 2026	96.14	96.63	92.22	94.05	94.05	3.87%	837,201
Jul 8, 2026	84.15	91.04	84.15	90.55	90.55	5.68%	621,147
Jul 7, 2026	83.67	86.90	80.70	85.68	85.68	-5.18%	1,291,261
Jul 6, 2026	91.01	93.80	90.00	90.36	90.36	3.26%	515,541
Jul 2, 2026	94.51	96.75	84.53	87.51	87.51	-7.69%	1,283,169
Jul 1, 2026	97.54	98.50	94.54	94.80	94.80	-9.07%	699,140
Jun 30, 2026	99.36	105.10	98.43	104.26	104.26	6.34%	745,220
Jun 29, 2026	94.42	98.18	87.84	98.04	98.04	5.92%	886,649
Jun 26, 2026	94.97	96.86	92.23	92.56	92.56	-8.04%	779,835
Jun 25, 2026	104.15	104.53	93.74	100.65	100.65	4.73%	1,019,452
Jun 24, 2026	98.64	98.64	92.02	96.10	96.10	-0.63%	876,316
Jun 23, 2026	98.00	101.85	96.00	96.85	96.71	-12.35%	1,438,168
Jun 22, 2026	112.09	112.66	108.71	110.49	110.33	1.64%	1,234,816
Jun 18, 2026	106.26	109.64	105.59	108.71	108.55	9.69%	821,066
Jun 17, 2026	102.00	104.26	98.50	99.11	98.96	1.26%	740,557
Jun 16, 2026	105.63	105.85	97.70	97.88	97.74	-8.38%	1,114,182
Jun 15, 2026	104.81	107.12	103.92	106.83	106.67	9.00%	1,084,734
Jun 12, 2026	95.69	99.49	94.21	98.01	97.87	2.08%	945,471
Jun 11, 2026	89.35	96.84	88.55	96.01	95.87	10.66%	1,331,426
Jun 10, 2026	90.20	94.34	86.17	86.76	86.63	-7.53%	951,617
Jun 9, 2026	98.62	99.65	83.03	93.83	93.69	-1.49%	2,405,035
Jun 8, 2026	95.71	97.05	92.54	95.25	95.11	7.41%	1,126,177
Jun 5, 2026	100.22	100.26	88.40	88.68	88.55	-16.84%	2,327,982
Jun 4, 2026	102.02	109.32	98.90	106.64	106.48	-4.99%	1,039,319