ProShares Ultra Financials (UYG)
NYSEARCA: UYG · Real-Time Price · USD
91.18
+0.16 (0.18%)
Nov 13, 2024, 3:59 PM EST - Market closed

UYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202491.2192.3991.1091.1891.180.18%18,607
Nov 12, 202491.4491.5990.6191.0291.02-0.57%18,988
Nov 11, 202490.8092.5090.8091.5491.542.72%40,939
Nov 8, 202488.9389.9388.0989.1289.121.71%17,216
Nov 7, 202490.3190.3187.4187.6287.62-3.33%43,511
Nov 6, 202488.0290.8387.6790.6490.6412.28%143,732
Nov 5, 202479.6680.7879.6680.7380.731.99%7,642
Nov 4, 202479.9580.0378.4679.1579.15-1.43%28,816
Nov 1, 202481.0081.5380.3080.3080.300.25%30,616
Oct 31, 202482.2482.3080.1080.1080.10-2.60%23,434
Oct 30, 202481.4083.0281.4082.2482.240.95%12,099
Oct 29, 202482.2282.3381.3881.4781.47-1.24%5,316
Oct 28, 202481.2082.6281.2082.4982.492.26%17,694
Oct 25, 202482.4582.5180.1880.6780.67-2.09%18,557
Oct 24, 202482.2782.4681.4182.3982.390.16%11,520
Oct 23, 202482.3282.5681.9382.2682.26-0.19%7,234
Oct 22, 202481.9382.6381.4882.4282.42-0.42%19,244
Oct 21, 202483.7283.7382.6382.7782.77-1.70%13,195
Oct 18, 202484.3084.3983.4384.2084.20-0.07%16,531
Oct 17, 202484.2084.7984.1584.2684.260.78%13,289
Oct 16, 202481.8583.6981.8583.6183.612.31%30,136
Oct 15, 202482.1383.3381.5881.7281.720.59%38,080
Oct 14, 202480.6381.5080.2381.2481.241.17%30,136
Oct 11, 202478.4080.6278.4080.3080.303.87%47,828
Oct 10, 202477.8977.9876.9077.3177.31-0.71%7,177
Oct 9, 202476.6578.2076.6577.8677.861.74%15,028
Oct 8, 202475.9576.8075.9576.5376.531.07%13,025
Oct 7, 202477.7177.7175.1275.7275.72-2.52%13,211
Oct 4, 202476.7677.6876.0477.6877.683.45%19,473
Oct 3, 202474.6175.3474.6175.0975.09-1.00%13,698
Oct 2, 202475.8076.0275.2275.8575.850.26%8,587
Oct 1, 202476.0176.4474.9875.6575.65-1.01%18,754
Sep 30, 202475.7276.4875.0276.4276.420.47%11,366
Sep 27, 202476.0976.8875.8776.0676.060.54%8,091
Sep 26, 202475.2875.8175.0875.6575.651.15%15,401
Sep 25, 202474.7474.9974.6674.7974.79-1.29%5,578
Sep 24, 202476.2176.4075.3575.7775.68-1.79%9,707
Sep 23, 202477.8077.8076.9577.1577.060.16%10,884
Sep 20, 202477.1277.1476.4777.0376.94-0.71%17,823
Sep 19, 202477.6477.8476.7877.5877.492.35%28,517
Sep 18, 202475.7177.2575.5775.8075.71-0.53%47,426
Sep 17, 202475.9176.7275.7476.2076.111.01%26,503
Sep 16, 202474.2875.5174.2875.4475.352.33%16,590
Sep 13, 202473.3774.0573.3773.7273.640.66%15,347
Sep 12, 202473.0973.3672.5773.2473.160.49%25,832
Sep 11, 202472.7373.1569.9872.8872.80-0.90%38,216
Sep 10, 202474.5975.0871.9073.5473.46-1.97%28,694
Sep 9, 202474.1475.9474.1475.0274.932.78%25,970
Sep 6, 202475.2375.9072.7872.9972.91-3.14%28,250
Sep 5, 202477.3477.6174.6375.3675.27-2.02%36,199
Sep 4, 202476.9577.7976.2776.9176.820.17%22,744
Sep 3, 202477.3678.2076.2276.7876.69-1.44%58,043
Aug 30, 202476.9678.0876.3477.9077.811.75%31,534
Aug 29, 202475.9277.0374.8076.5676.471.82%53,948
Aug 28, 202474.4976.0374.3675.1975.100.56%90,848
Aug 27, 202474.0074.8974.0074.7774.680.80%14,356
Aug 26, 202474.1874.8773.8774.1874.100.69%36,413
Aug 23, 202472.6774.0072.5573.6873.592.06%24,025
Aug 22, 202471.7972.3671.7572.1972.110.78%18,455
Aug 21, 202472.0072.0070.9471.6371.55-0.22%22,512
Aug 20, 202472.2772.2871.7271.7971.71-0.75%15,525
Aug 19, 202471.5172.3471.5172.3372.251.05%11,991
Aug 16, 202470.5471.5870.5471.5871.501.22%9,829
Aug 15, 202470.7871.3570.2470.7270.641.86%22,083
Aug 14, 202467.9069.5267.9069.4369.352.48%14,673
Aug 13, 202467.3767.7566.5067.7567.671.82%12,677
Aug 12, 202467.5467.7866.3366.5466.46-0.98%8,661
Aug 9, 202466.6967.4366.6967.2067.120.82%6,377
Aug 8, 202465.2766.8965.2766.6566.573.30%19,380
Aug 7, 202465.9666.8964.5264.5264.450.22%24,619
Aug 6, 202462.9666.0162.9664.3864.312.65%30,071
Aug 5, 202463.5063.7962.2262.7262.65-5.57%58,024
Aug 2, 202468.4268.4265.6266.4266.34-4.98%39,504
Aug 1, 202472.4172.4269.3769.9069.82-2.82%82,262
Jul 31, 202472.9873.0671.9371.9371.85-0.36%65,646
Jul 30, 202471.1772.6071.1772.1972.112.32%19,703
Jul 29, 202471.0171.0170.0170.5570.47-0.49%16,879
Jul 26, 202469.4371.2369.4370.9070.822.84%16,972
Jul 25, 202468.5970.8068.5968.9468.860.75%30,799
Jul 24, 202469.0069.6468.3968.4368.35-2.42%16,116
Jul 23, 202470.2470.7470.1370.1370.050.13%10,059
Jul 22, 202469.3470.1468.9570.0469.960.98%26,827
Jul 19, 202470.4170.4169.1469.3669.28-1.71%11,396
Jul 18, 202472.0473.3470.4170.5770.49-2.84%45,841
Jul 17, 202471.1072.6370.6472.6372.551.88%53,327
Jul 16, 202470.0171.3070.0071.2971.211.92%61,665
Jul 15, 202468.2669.9568.2669.9569.873.20%58,699
Jul 12, 202467.4868.3567.0067.7867.700.39%30,474
Jul 11, 202466.9567.5466.1667.5267.441.86%11,998
Jul 10, 202465.2566.2965.2566.2966.210.69%10,827
Jul 9, 202464.9266.7164.9265.8465.761.36%9,212
Jul 8, 202465.2166.1464.9164.9564.88-0.34%11,544
Jul 5, 202465.2965.2964.7465.1765.10-0.38%10,951
Jul 3, 202466.0166.0165.3365.4265.35-0.56%9,685
Jul 2, 202463.8765.7963.8765.7965.712.38%18,411
Jul 1, 202464.3665.1763.8464.2664.190.42%19,015
Jun 28, 202463.6964.4463.6663.9963.920.66%7,678
Jun 27, 202463.5663.7863.1263.5763.50-0.89%10,573
Jun 26, 202463.8764.1463.2264.1464.07-0.62%20,061
Jun 25, 202465.3465.8564.5464.5464.35-1.91%13,127