ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
78.02
-4.43 (-5.37%)
At close: Apr 28, 2026, 4:00 PM EDT
78.49
+0.47 (0.60%)
After-hours: Apr 28, 2026, 8:00 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.53 | 79.08 | 75.03 | 78.02 | 78.02 | -5.37% | 1,135,750 |
| Apr 27, 2026 | 80.86 | 82.52 | 78.36 | 82.45 | 82.45 | 2.74% | 1,265,892 |
| Apr 24, 2026 | 77.31 | 81.38 | 76.08 | 80.25 | 80.25 | 8.42% | 1,113,818 |
| Apr 23, 2026 | 74.62 | 76.35 | 72.24 | 74.02 | 74.02 | -0.08% | 977,718 |
| Apr 22, 2026 | 72.04 | 74.17 | 70.89 | 74.08 | 74.08 | 5.15% | 722,030 |
| Apr 21, 2026 | 71.19 | 71.40 | 69.75 | 70.45 | 70.45 | -0.51% | 698,925 |
| Apr 20, 2026 | 70.95 | 71.20 | 68.71 | 70.81 | 70.81 | -0.56% | 634,697 |
| Apr 17, 2026 | 70.25 | 71.28 | 69.67 | 71.21 | 71.21 | 3.43% | 1,180,991 |
| Apr 16, 2026 | 67.50 | 69.36 | 66.48 | 68.85 | 68.85 | 1.06% | 821,292 |
| Apr 15, 2026 | 66.93 | 68.25 | 65.59 | 68.13 | 68.13 | 2.34% | 841,499 |
| Apr 14, 2026 | 64.25 | 66.57 | 63.45 | 66.57 | 66.57 | 5.28% | 841,022 |
| Apr 13, 2026 | 60.90 | 63.32 | 60.75 | 63.23 | 63.23 | 2.17% | 859,667 |
| Apr 10, 2026 | 59.84 | 63.01 | 59.64 | 61.89 | 61.89 | 4.92% | 974,801 |
| Apr 9, 2026 | 57.23 | 59.09 | 56.90 | 58.99 | 58.99 | 3.49% | 1,123,084 |
| Apr 8, 2026 | 57.48 | 58.04 | 55.34 | 57.00 | 57.00 | 8.53% | 1,406,311 |
| Apr 7, 2026 | 51.04 | 52.57 | 49.73 | 52.52 | 52.52 | 2.98% | 506,619 |
| Apr 6, 2026 | 50.73 | 51.19 | 50.07 | 51.00 | 51.00 | 1.15% | 653,697 |
| Apr 2, 2026 | 46.89 | 50.49 | 46.61 | 50.42 | 50.42 | 1.08% | 931,963 |
| Apr 1, 2026 | 49.14 | 50.78 | 48.68 | 49.88 | 49.88 | 4.03% | 1,017,305 |
| 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 |