ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
22.82
-0.51 (-2.19%)
May 21, 2025, 4:00 PM - Market closed
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 23.09 | 23.15 | 22.77 | 22.82 | 22.82 | -2.20% | 1,777 |
| May 20, 2025 | 23.40 | 23.45 | 23.20 | 23.33 | 23.33 | -0.72% | 11,694 |
| May 19, 2025 | 23.15 | 23.50 | 23.15 | 23.50 | 23.50 | 0.72% | 4,990 |
| May 16, 2025 | 22.70 | 23.35 | 22.70 | 23.34 | 23.34 | 1.87% | 2,608 |
| May 15, 2025 | 22.52 | 22.91 | 22.42 | 22.91 | 22.91 | 1.84% | 2,971 |
| May 14, 2025 | 22.36 | 22.49 | 22.36 | 22.49 | 22.49 | -1.78% | 743 |
| May 13, 2025 | 23.13 | 23.13 | 22.90 | 22.90 | 22.90 | -0.78% | 1,798 |
| May 12, 2025 | 23.10 | 23.56 | 22.95 | 23.08 | 23.08 | 4.55% | 6,771 |
| May 9, 2025 | 22.07 | 22.09 | 21.87 | 22.08 | 22.08 | 0.50% | 6,102 |
| May 8, 2025 | 21.64 | 22.34 | 21.60 | 21.97 | 21.97 | 2.39% | 22,342 |
| May 7, 2025 | 21.62 | 21.68 | 21.30 | 21.45 | 21.45 | -1.00% | 2,895 |
| May 6, 2025 | 21.85 | 21.85 | 21.67 | 21.67 | 21.67 | -1.37% | 7,746 |
| May 5, 2025 | 22.27 | 22.27 | 21.97 | 21.97 | 21.97 | -1.61% | 6,237 |
| May 2, 2025 | 22.19 | 22.43 | 22.09 | 22.33 | 22.33 | 3.52% | 1,920 |
| May 1, 2025 | 21.59 | 21.78 | 21.29 | 21.57 | 21.57 | -0.69% | 9,490 |
| Apr 30, 2025 | 21.08 | 21.72 | 21.08 | 21.72 | 21.72 | 0.58% | 4,488 |
| Apr 29, 2025 | 21.37 | 21.70 | 21.37 | 21.60 | 21.60 | 1.58% | 1,994 |
| Apr 28, 2025 | 21.28 | 21.58 | 21.00 | 21.26 | 21.26 | 0.21% | 4,135 |
| Apr 25, 2025 | 21.24 | 21.25 | 21.03 | 21.22 | 21.22 | -1.33% | 4,113 |
| Apr 24, 2025 | 20.89 | 21.50 | 20.89 | 21.50 | 21.50 | 4.09% | 1,261 |
| Apr 23, 2025 | 21.05 | 21.15 | 20.66 | 20.66 | 20.66 | 0.37% | 11,548 |
| Apr 22, 2025 | 20.25 | 20.60 | 20.20 | 20.58 | 20.58 | 4.58% | 1,525 |
| Apr 21, 2025 | 20.16 | 20.16 | 19.50 | 19.68 | 19.68 | -3.05% | 3,727 |
| Apr 17, 2025 | 20.35 | 20.46 | 20.30 | 20.30 | 20.30 | 1.31% | 1,029 |
| Apr 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.67% | 893 |
| Apr 15, 2025 | 20.55 | 20.77 | 20.35 | 20.38 | 20.38 | -1.39% | 10,623 |
| Apr 14, 2025 | 20.79 | 20.91 | 20.28 | 20.67 | 20.67 | 2.10% | 23,467 |
| Apr 11, 2025 | 18.96 | 20.24 | 18.96 | 20.24 | 20.24 | 6.10% | 1,339 |
| Apr 10, 2025 | 19.50 | 19.50 | 18.15 | 19.08 | 19.08 | -6.38% | 1,802 |
| Apr 9, 2025 | 17.63 | 20.92 | 17.33 | 20.38 | 20.38 | 17.92% | 7,933 |
| Apr 8, 2025 | 19.09 | 19.09 | 17.03 | 17.28 | 17.28 | -6.56% | 16,760 |
| Apr 7, 2025 | 18.08 | 20.02 | 17.75 | 18.49 | 18.49 | -3.07% | 16,834 |
| Apr 4, 2025 | 20.86 | 20.86 | 19.08 | 19.08 | 19.08 | -12.81% | 23,228 |
| Apr 3, 2025 | 22.61 | 22.65 | 21.76 | 21.88 | 21.88 | -8.97% | 15,530 |
| Apr 2, 2025 | 23.15 | 24.04 | 23.15 | 24.04 | 24.04 | 1.79% | 1,607 |
| Apr 1, 2025 | 23.39 | 23.61 | 23.18 | 23.61 | 23.61 | 0.89% | 4,736 |
| Mar 31, 2025 | 22.77 | 23.60 | 22.55 | 23.40 | 23.40 | 1.57% | 14,252 |
| Mar 28, 2025 | 23.89 | 23.89 | 23.04 | 23.04 | 23.04 | -3.83% | 388 |
| Mar 27, 2025 | 23.77 | 23.96 | 23.69 | 23.96 | 23.96 | 0.08% | 3,184 |
| Mar 26, 2025 | 23.99 | 24.11 | 23.78 | 23.94 | 23.94 | 0.15% | 1,306 |
| Mar 25, 2025 | 24.08 | 24.08 | 22.24 | 23.91 | 23.85 | -0.13% | 6,073 |
| Mar 24, 2025 | 23.55 | 23.94 | 23.51 | 23.94 | 23.88 | 2.75% | 15,123 |
| Mar 21, 2025 | 22.95 | 23.29 | 22.77 | 23.29 | 23.24 | -2.41% | 7,623 |
| Mar 20, 2025 | 24.02 | 24.18 | 23.75 | 23.87 | 23.81 | -0.91% | 15,950 |
| Mar 19, 2025 | 24.00 | 24.19 | 23.83 | 24.09 | 24.03 | 0.71% | 5,550 |
| Mar 18, 2025 | 24.17 | 24.22 | 23.74 | 23.92 | 23.86 | -0.26% | 23,062 |
| Mar 17, 2025 | 23.69 | 24.09 | 23.62 | 23.98 | 23.92 | 2.34% | 12,774 |
| Mar 14, 2025 | 23.09 | 23.43 | 23.09 | 23.43 | 23.38 | 2.73% | 3,271 |
| Mar 13, 2025 | 22.78 | 23.24 | 22.53 | 22.81 | 22.76 | -0.28% | 4,154 |
| Mar 12, 2025 | 23.04 | 23.06 | 22.88 | 22.88 | 22.82 | -0.91% | 943 |