ProShares Ultra Semiconductors (USD)

USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	100.22	100.26	88.40	88.68	88.68	-16.84%	2,268,989
Jun 4, 2026	102.02	109.32	98.90	106.64	106.64	-4.99%	1,025,508
Jun 3, 2026	115.59	116.50	109.52	112.24	112.24	-1.14%	1,128,445
Jun 2, 2026	113.03	115.80	111.12	113.53	113.53	4.76%	836,737
Jun 1, 2026	102.88	109.43	102.54	108.37	108.37	6.12%	1,089,423
May 29, 2026	103.42	106.10	101.84	102.12	102.12	0.62%	842,451
May 28, 2026	99.44	102.63	97.76	101.49	101.49	1.68%	726,437
May 27, 2026	103.62	103.69	96.27	99.81	99.81	-1.55%	1,058,890
May 26, 2026	99.00	102.96	98.66	101.38	101.38	6.49%	1,048,310
May 22, 2026	96.94	97.53	94.39	95.20	95.20	0.05%	826,025
May 21, 2026	94.62	97.38	92.67	95.15	95.15	-0.81%	1,004,054
May 20, 2026	93.71	97.17	92.70	95.93	95.93	5.15%	1,418,266
May 19, 2026	88.83	94.24	86.60	91.23	91.23	-0.98%	1,357,400
May 18, 2026	98.62	99.00	88.94	92.13	92.13	-3.66%	1,397,302
May 15, 2026	98.57	99.92	94.74	95.63	95.63	-8.45%	1,346,394
May 14, 2026	100.13	105.32	99.93	104.46	104.46	4.82%	1,130,213
May 13, 2026	99.51	100.72	95.44	99.66	99.66	3.69%	1,116,094
May 12, 2026	96.06	99.08	89.93	96.11	96.11	-2.95%	1,433,121
May 11, 2026	96.16	100.32	96.10	99.03	99.03	3.91%	929,781
May 8, 2026	90.33	95.65	89.91	95.30	95.30	9.18%	985,505
May 7, 2026	87.96	90.87	86.00	87.29	87.29	-1.53%	1,032,855
May 6, 2026	85.35	88.90	83.93	88.65	88.65	9.42%	1,021,374
May 5, 2026	79.79	82.16	79.42	81.02	81.02	4.33%	978,431
May 4, 2026	78.91	79.80	75.53	77.66	77.66	-0.63%	827,868
May 1, 2026	77.64	79.00	76.70	78.15	78.15	0.50%	854,123
Apr 30, 2026	80.36	80.36	74.94	77.76	77.76	-1.46%	1,084,666
Apr 29, 2026	79.20	79.25	76.90	78.91	78.91	1.14%	877,657
Apr 28, 2026	76.53	79.08	75.03	78.02	78.02	-5.37%	1,149,052
Apr 27, 2026	80.86	82.52	78.36	82.45	82.45	2.74%	1,301,327
Apr 24, 2026	77.31	81.38	76.08	80.25	80.25	8.42%	1,123,573
Apr 23, 2026	74.62	76.35	72.24	74.02	74.02	-0.08%	1,025,477
Apr 22, 2026	72.04	74.17	70.89	74.08	74.08	5.15%	749,628
Apr 21, 2026	71.19	71.40	69.75	70.45	70.45	-0.51%	707,440
Apr 20, 2026	70.95	71.20	68.71	70.81	70.81	-0.56%	653,099
Apr 17, 2026	70.25	71.28	69.67	71.21	71.21	3.43%	1,194,635
Apr 16, 2026	67.50	69.36	66.48	68.85	68.85	1.06%	825,775
Apr 15, 2026	66.93	68.25	65.59	68.13	68.13	2.34%	851,965
Apr 14, 2026	64.25	66.57	63.45	66.57	66.57	5.28%	859,997
Apr 13, 2026	60.90	63.32	60.75	63.23	63.23	2.17%	882,648
Apr 10, 2026	59.84	63.01	59.64	61.89	61.89	4.92%	995,285
Apr 9, 2026	57.23	59.09	56.90	58.99	58.99	3.49%	1,143,922
Apr 8, 2026	57.48	58.04	55.34	57.00	57.00	8.53%	1,419,938
Apr 7, 2026	51.04	52.57	49.73	52.52	52.52	2.98%	636,972
Apr 6, 2026	50.73	51.19	50.07	51.00	51.00	1.15%	667,043
Apr 2, 2026	46.89	50.49	46.61	50.42	50.42	1.08%	936,838
Apr 1, 2026	49.14	50.78	48.68	49.88	49.88	4.03%	1,019,496
Mar 31, 2026	44.47	48.07	44.41	47.95	47.95	11.02%	1,164,472
Mar 30, 2026	46.24	46.77	42.56	43.19	43.19	-5.51%	1,132,034
Mar 27, 2026	46.94	47.47	45.35	45.71	45.71	-3.73%	926,947
Mar 26, 2026	50.58	50.58	47.46	47.48	47.48	-8.97%	781,327

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.