ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
23.14
-0.20 (-0.86%)
Jun 18, 2025, 4:00 PM - Market closed
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.23 | 23.50 | 23.14 | 23.14 | 23.14 | -0.86% | 5,278 |
| Jun 17, 2025 | 23.65 | 23.65 | 23.28 | 23.34 | 23.34 | -1.76% | 2,433 |
| Jun 16, 2025 | 23.75 | 23.97 | 23.72 | 23.76 | 23.76 | 1.73% | 3,403 |
| Jun 13, 2025 | 23.78 | 23.84 | 23.30 | 23.36 | 23.36 | -2.47% | 4,095 |
| Jun 12, 2025 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 0.75% | 10,115 |
| Jun 11, 2025 | 24.11 | 24.11 | 23.70 | 23.77 | 23.77 | -2.11% | 3,317 |
| Jun 10, 2025 | 23.95 | 24.29 | 23.95 | 24.28 | 24.28 | 1.12% | 4,088 |
| Jun 9, 2025 | 23.74 | 24.27 | 23.74 | 24.01 | 24.01 | 1.52% | 4,044 |
| Jun 6, 2025 | 23.64 | 23.72 | 23.64 | 23.65 | 23.65 | 0.72% | 2,461 |
| Jun 5, 2025 | 23.78 | 23.78 | 23.48 | 23.48 | 23.48 | -1.26% | 1,805 |
| Jun 4, 2025 | 23.89 | 23.89 | 23.78 | 23.78 | 23.78 | 0.81% | 9,902 |
| Jun 3, 2025 | 22.95 | 23.59 | 22.91 | 23.59 | 23.59 | 2.02% | 4,428 |
| Jun 2, 2025 | 23.08 | 23.12 | 22.83 | 23.12 | 23.12 | 0.94% | 4,414 |
| May 30, 2025 | 22.73 | 22.91 | 22.42 | 22.91 | 22.91 | 0.29% | 1,727 |
| May 29, 2025 | 22.95 | 22.95 | 22.51 | 22.84 | 22.84 | 0.18% | 20,754 |
| May 28, 2025 | 23.42 | 23.42 | 22.77 | 22.80 | 22.80 | -2.48% | 22,058 |
| May 27, 2025 | 22.95 | 23.38 | 22.95 | 23.38 | 23.38 | 3.42% | 6,936 |
| May 23, 2025 | 22.31 | 22.61 | 22.28 | 22.61 | 22.61 | -0.33% | 1,309 |
| May 22, 2025 | 22.64 | 22.88 | 22.42 | 22.68 | 22.68 | -0.61% | 7,031 |
| 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 |