ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
88.80
+3.63 (4.26%)
At close: Sep 4, 2026, 4:00 PM EDT
88.80
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT
USD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 87.26 | 89.90 | 86.40 | 88.80 | 88.80 | 4.26% | 682,794 |
| Sep 3, 2026 | 83.31 | 85.75 | 81.38 | 85.17 | 85.17 | 1.19% | 491,521 |
| Sep 2, 2026 | 81.99 | 85.65 | 81.47 | 84.17 | 84.17 | 2.91% | 520,681 |
| Sep 1, 2026 | 81.28 | 83.42 | 79.98 | 81.79 | 81.79 | -3.37% | 602,982 |
| Aug 31, 2026 | 83.34 | 84.79 | 82.50 | 84.64 | 84.64 | 2.20% | 432,795 |
| Aug 28, 2026 | 87.88 | 88.94 | 82.41 | 82.82 | 82.82 | -6.76% | 702,852 |
| Aug 27, 2026 | 87.20 | 89.09 | 85.60 | 88.82 | 88.82 | 9.37% | 912,137 |
| Aug 26, 2026 | 81.42 | 82.49 | 80.15 | 81.21 | 81.21 | -1.01% | 521,260 |
| Aug 25, 2026 | 81.90 | 83.32 | 80.67 | 82.04 | 82.04 | 3.31% | 450,095 |
| Aug 24, 2026 | 82.88 | 82.89 | 78.60 | 79.41 | 79.41 | -5.99% | 1,105,960 |
| Aug 21, 2026 | 87.14 | 87.18 | 83.48 | 84.47 | 84.47 | -1.05% | 533,442 |
| Aug 20, 2026 | 84.86 | 86.38 | 84.00 | 85.37 | 85.37 | 0.60% | 394,099 |
| Aug 19, 2026 | 89.27 | 89.65 | 83.45 | 84.86 | 84.86 | -3.96% | 719,278 |
| Aug 18, 2026 | 89.75 | 90.60 | 86.61 | 88.36 | 88.36 | -7.52% | 683,845 |
| Aug 17, 2026 | 95.73 | 97.73 | 95.09 | 95.55 | 95.55 | 1.48% | 444,507 |
| 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 |