ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
92.13
-3.50 (-3.66%)
At close: May 18, 2026, 4:00 PM EDT
93.00
+0.87 (0.94%)
After-hours: May 18, 2026, 8:00 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |