ProShares Ultra Financials (UYG)
NYSEARCA: UYG · Real-Time Price · USD
92.58
+2.46 (2.73%)
Nov 21, 2024, 11:49 AM EST - Market open
UYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 91.16 | 91.16 | 89.30 | 90.12 | 90.12 | -0.61% | 16,618 |
| Nov 19, 2024 | 90.38 | 91.37 | 89.92 | 90.67 | 90.67 | -1.18% | 20,924 |
| Nov 18, 2024 | 91.87 | 92.22 | 91.02 | 91.75 | 91.75 | 0.16% | 23,122 |
| Nov 15, 2024 | 90.53 | 91.81 | 90.53 | 91.61 | 91.61 | 1.09% | 25,698 |
| Nov 14, 2024 | 91.64 | 91.87 | 90.34 | 90.62 | 90.62 | -0.61% | 24,544 |
| Nov 13, 2024 | 91.21 | 92.39 | 91.10 | 91.18 | 91.18 | 0.18% | 18,607 |
| Nov 12, 2024 | 91.44 | 91.59 | 90.61 | 91.02 | 91.02 | -0.57% | 18,988 |
| Nov 11, 2024 | 90.80 | 92.50 | 90.80 | 91.54 | 91.54 | 2.72% | 40,939 |
| Nov 8, 2024 | 88.93 | 89.93 | 88.09 | 89.12 | 89.12 | 1.71% | 17,216 |
| Nov 7, 2024 | 90.31 | 90.31 | 87.41 | 87.62 | 87.62 | -3.33% | 43,511 |
| Nov 6, 2024 | 88.02 | 90.83 | 87.67 | 90.64 | 90.64 | 12.28% | 143,732 |
| Nov 5, 2024 | 79.66 | 80.78 | 79.66 | 80.73 | 80.73 | 1.99% | 7,642 |
| Nov 4, 2024 | 79.95 | 80.03 | 78.46 | 79.15 | 79.15 | -1.43% | 28,816 |
| Nov 1, 2024 | 81.00 | 81.53 | 80.30 | 80.30 | 80.30 | 0.25% | 30,616 |
| Oct 31, 2024 | 82.24 | 82.30 | 80.10 | 80.10 | 80.10 | -2.60% | 23,434 |
| Oct 30, 2024 | 81.40 | 83.02 | 81.40 | 82.24 | 82.24 | 0.95% | 12,099 |
| Oct 29, 2024 | 82.22 | 82.33 | 81.38 | 81.47 | 81.47 | -1.24% | 5,316 |
| Oct 28, 2024 | 81.20 | 82.62 | 81.20 | 82.49 | 82.49 | 2.26% | 17,694 |
| Oct 25, 2024 | 82.45 | 82.51 | 80.18 | 80.67 | 80.67 | -2.09% | 18,557 |
| Oct 24, 2024 | 82.27 | 82.46 | 81.41 | 82.39 | 82.39 | 0.16% | 11,520 |
| Oct 23, 2024 | 82.32 | 82.56 | 81.93 | 82.26 | 82.26 | -0.19% | 7,234 |
| Oct 22, 2024 | 81.93 | 82.63 | 81.48 | 82.42 | 82.42 | -0.42% | 19,244 |
| Oct 21, 2024 | 83.72 | 83.73 | 82.63 | 82.77 | 82.77 | -1.70% | 13,195 |
| Oct 18, 2024 | 84.30 | 84.39 | 83.43 | 84.20 | 84.20 | -0.07% | 16,531 |
| Oct 17, 2024 | 84.20 | 84.79 | 84.15 | 84.26 | 84.26 | 0.78% | 13,289 |
| Oct 16, 2024 | 81.85 | 83.69 | 81.85 | 83.61 | 83.61 | 2.31% | 30,136 |
| Oct 15, 2024 | 82.13 | 83.33 | 81.58 | 81.72 | 81.72 | 0.59% | 38,080 |
| Oct 14, 2024 | 80.63 | 81.50 | 80.23 | 81.24 | 81.24 | 1.17% | 30,136 |
| Oct 11, 2024 | 78.40 | 80.62 | 78.40 | 80.30 | 80.30 | 3.87% | 47,828 |
| Oct 10, 2024 | 77.89 | 77.98 | 76.90 | 77.31 | 77.31 | -0.71% | 7,177 |
| Oct 9, 2024 | 76.65 | 78.20 | 76.65 | 77.86 | 77.86 | 1.74% | 15,028 |
| Oct 8, 2024 | 75.95 | 76.80 | 75.95 | 76.53 | 76.53 | 1.07% | 13,025 |
| Oct 7, 2024 | 77.71 | 77.71 | 75.12 | 75.72 | 75.72 | -2.52% | 13,211 |
| Oct 4, 2024 | 76.76 | 77.68 | 76.04 | 77.68 | 77.68 | 3.45% | 19,473 |
| Oct 3, 2024 | 74.61 | 75.34 | 74.61 | 75.09 | 75.09 | -1.00% | 13,698 |
| Oct 2, 2024 | 75.80 | 76.02 | 75.22 | 75.85 | 75.85 | 0.26% | 8,587 |
| Oct 1, 2024 | 76.01 | 76.44 | 74.98 | 75.65 | 75.65 | -1.01% | 18,754 |
| Sep 30, 2024 | 75.72 | 76.48 | 75.02 | 76.42 | 76.42 | 0.47% | 11,366 |
| Sep 27, 2024 | 76.09 | 76.88 | 75.87 | 76.06 | 76.06 | 0.54% | 8,091 |
| Sep 26, 2024 | 75.28 | 75.81 | 75.08 | 75.65 | 75.65 | 1.15% | 15,401 |
| Sep 25, 2024 | 74.74 | 74.99 | 74.66 | 74.79 | 74.79 | -1.29% | 5,578 |
| Sep 24, 2024 | 76.21 | 76.40 | 75.35 | 75.77 | 75.68 | -1.79% | 9,707 |
| Sep 23, 2024 | 77.80 | 77.80 | 76.95 | 77.15 | 77.06 | 0.16% | 10,884 |
| Sep 20, 2024 | 77.12 | 77.14 | 76.47 | 77.03 | 76.94 | -0.71% | 17,823 |
| Sep 19, 2024 | 77.64 | 77.84 | 76.78 | 77.58 | 77.49 | 2.35% | 28,517 |
| Sep 18, 2024 | 75.71 | 77.25 | 75.57 | 75.80 | 75.71 | -0.53% | 47,426 |
| Sep 17, 2024 | 75.91 | 76.72 | 75.74 | 76.20 | 76.11 | 1.01% | 26,503 |
| Sep 16, 2024 | 74.28 | 75.51 | 74.28 | 75.44 | 75.35 | 2.33% | 16,590 |
| Sep 13, 2024 | 73.37 | 74.05 | 73.37 | 73.72 | 73.64 | 0.66% | 15,347 |
| Sep 12, 2024 | 73.09 | 73.36 | 72.57 | 73.24 | 73.16 | 0.49% | 25,832 |
| Sep 11, 2024 | 72.73 | 73.15 | 69.98 | 72.88 | 72.80 | -0.90% | 38,216 |
| Sep 10, 2024 | 74.59 | 75.08 | 71.90 | 73.54 | 73.46 | -1.97% | 28,694 |
| Sep 9, 2024 | 74.14 | 75.94 | 74.14 | 75.02 | 74.93 | 2.78% | 25,970 |
| Sep 6, 2024 | 75.23 | 75.90 | 72.78 | 72.99 | 72.91 | -3.14% | 28,250 |
| Sep 5, 2024 | 77.34 | 77.61 | 74.63 | 75.36 | 75.27 | -2.02% | 36,199 |
| Sep 4, 2024 | 76.95 | 77.79 | 76.27 | 76.91 | 76.82 | 0.17% | 22,744 |
| Sep 3, 2024 | 77.36 | 78.20 | 76.22 | 76.78 | 76.69 | -1.44% | 58,043 |
| Aug 30, 2024 | 76.96 | 78.08 | 76.34 | 77.90 | 77.81 | 1.75% | 31,534 |
| Aug 29, 2024 | 75.92 | 77.03 | 74.80 | 76.56 | 76.47 | 1.82% | 53,948 |
| Aug 28, 2024 | 74.49 | 76.03 | 74.36 | 75.19 | 75.10 | 0.56% | 90,848 |
| Aug 27, 2024 | 74.00 | 74.89 | 74.00 | 74.77 | 74.68 | 0.80% | 14,356 |
| Aug 26, 2024 | 74.18 | 74.87 | 73.87 | 74.18 | 74.10 | 0.69% | 36,413 |
| Aug 23, 2024 | 72.67 | 74.00 | 72.55 | 73.68 | 73.59 | 2.06% | 24,025 |
| Aug 22, 2024 | 71.79 | 72.36 | 71.75 | 72.19 | 72.11 | 0.78% | 18,455 |
| Aug 21, 2024 | 72.00 | 72.00 | 70.94 | 71.63 | 71.55 | -0.22% | 22,512 |
| Aug 20, 2024 | 72.27 | 72.28 | 71.72 | 71.79 | 71.71 | -0.75% | 15,525 |
| Aug 19, 2024 | 71.51 | 72.34 | 71.51 | 72.33 | 72.25 | 1.05% | 11,991 |
| Aug 16, 2024 | 70.54 | 71.58 | 70.54 | 71.58 | 71.50 | 1.22% | 9,829 |
| Aug 15, 2024 | 70.78 | 71.35 | 70.24 | 70.72 | 70.64 | 1.86% | 22,083 |
| Aug 14, 2024 | 67.90 | 69.52 | 67.90 | 69.43 | 69.35 | 2.48% | 14,673 |
| Aug 13, 2024 | 67.37 | 67.75 | 66.50 | 67.75 | 67.67 | 1.82% | 12,677 |
| Aug 12, 2024 | 67.54 | 67.78 | 66.33 | 66.54 | 66.46 | -0.98% | 8,661 |
| Aug 9, 2024 | 66.69 | 67.43 | 66.69 | 67.20 | 67.12 | 0.82% | 6,377 |
| Aug 8, 2024 | 65.27 | 66.89 | 65.27 | 66.65 | 66.57 | 3.30% | 19,380 |
| Aug 7, 2024 | 65.96 | 66.89 | 64.52 | 64.52 | 64.45 | 0.22% | 24,619 |
| Aug 6, 2024 | 62.96 | 66.01 | 62.96 | 64.38 | 64.31 | 2.65% | 30,071 |
| Aug 5, 2024 | 63.50 | 63.79 | 62.22 | 62.72 | 62.65 | -5.57% | 58,024 |
| Aug 2, 2024 | 68.42 | 68.42 | 65.62 | 66.42 | 66.34 | -4.98% | 39,504 |
| Aug 1, 2024 | 72.41 | 72.42 | 69.37 | 69.90 | 69.82 | -2.82% | 82,262 |
| Jul 31, 2024 | 72.98 | 73.06 | 71.93 | 71.93 | 71.85 | -0.36% | 65,646 |
| Jul 30, 2024 | 71.17 | 72.60 | 71.17 | 72.19 | 72.11 | 2.32% | 19,703 |
| Jul 29, 2024 | 71.01 | 71.01 | 70.01 | 70.55 | 70.47 | -0.49% | 16,879 |
| Jul 26, 2024 | 69.43 | 71.23 | 69.43 | 70.90 | 70.82 | 2.84% | 16,972 |
| Jul 25, 2024 | 68.59 | 70.80 | 68.59 | 68.94 | 68.86 | 0.75% | 30,799 |
| Jul 24, 2024 | 69.00 | 69.64 | 68.39 | 68.43 | 68.35 | -2.42% | 16,116 |
| Jul 23, 2024 | 70.24 | 70.74 | 70.13 | 70.13 | 70.05 | 0.13% | 10,059 |
| Jul 22, 2024 | 69.34 | 70.14 | 68.95 | 70.04 | 69.96 | 0.98% | 26,827 |
| Jul 19, 2024 | 70.41 | 70.41 | 69.14 | 69.36 | 69.28 | -1.71% | 11,396 |
| Jul 18, 2024 | 72.04 | 73.34 | 70.41 | 70.57 | 70.49 | -2.84% | 45,841 |
| Jul 17, 2024 | 71.10 | 72.63 | 70.64 | 72.63 | 72.55 | 1.88% | 53,327 |
| Jul 16, 2024 | 70.01 | 71.30 | 70.00 | 71.29 | 71.21 | 1.92% | 61,665 |
| Jul 15, 2024 | 68.26 | 69.95 | 68.26 | 69.95 | 69.87 | 3.20% | 58,699 |
| Jul 12, 2024 | 67.48 | 68.35 | 67.00 | 67.78 | 67.70 | 0.39% | 30,474 |
| Jul 11, 2024 | 66.95 | 67.54 | 66.16 | 67.52 | 67.44 | 1.86% | 11,998 |
| Jul 10, 2024 | 65.25 | 66.29 | 65.25 | 66.29 | 66.21 | 0.69% | 10,827 |
| Jul 9, 2024 | 64.92 | 66.71 | 64.92 | 65.84 | 65.76 | 1.36% | 9,212 |
| Jul 8, 2024 | 65.21 | 66.14 | 64.91 | 64.95 | 64.88 | -0.34% | 11,544 |
| Jul 5, 2024 | 65.29 | 65.29 | 64.74 | 65.17 | 65.10 | -0.38% | 10,951 |
| Jul 3, 2024 | 66.01 | 66.01 | 65.33 | 65.42 | 65.35 | -0.56% | 9,685 |
| Jul 2, 2024 | 63.87 | 65.79 | 63.87 | 65.79 | 65.71 | 2.38% | 18,411 |