Skip to main content
ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
25.09
+0.39 (1.60%)
Jan 17, 2025, 3:58 PM EST - Market closed

UYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.9725.2924.9225.0925.091.60%18,349
Jan 16, 202524.3524.7024.2324.6924.691.44%11,887
Jan 15, 202524.4824.6624.0024.3424.341.84%24,948
Jan 14, 202523.6623.9223.4823.9023.902.76%37,367
Jan 13, 202522.1523.2722.1523.2623.264.35%39,251
Jan 10, 202522.5722.5722.2122.2922.29-2.03%5,594
Jan 8, 202522.2822.7822.2822.7522.750.70%15,325
Jan 7, 202522.9322.9522.3522.6022.600.22%5,907
Jan 6, 202522.5323.0022.4822.5522.551.15%11,369
Jan 3, 202522.4822.4922.2222.2922.290.40%20,299
Jan 2, 202523.1423.1522.2022.2022.20-2.40%68,247
Dec 31, 202422.7022.9722.5922.7522.750.30%62,930
Dec 30, 202422.6622.8022.4222.6822.68-2.56%16,305
Dec 27, 202423.5123.5123.2723.2823.28-1.28%8,035
Dec 26, 202423.4723.7223.4723.5823.580.05%8,261
Dec 24, 202423.2223.6123.2123.5723.571.05%10,463
Dec 23, 202423.3923.3923.0023.3223.320.17%11,049
Dec 20, 202422.9923.7222.7923.2823.201.66%23,244
Dec 19, 202423.6923.7322.9022.9022.82-2.40%41,254
Dec 18, 202424.8524.9723.4623.4623.38-5.58%9,727
Dec 17, 202424.9525.0524.8524.8524.76-1.08%5,323
Dec 16, 202425.6225.6225.1225.1225.03-1.85%14,972
Dec 13, 202426.0126.0125.4025.6025.50-1.56%7,573
Dec 12, 202426.2326.2726.0026.0025.91-1.88%8,650
Dec 11, 202426.7826.7826.4426.5026.40-0.60%6,246
Dec 10, 202426.6526.8526.2926.6626.56-1.74%22,487
Dec 9, 202427.6527.7527.1027.1327.03-0.11%5,015
Dec 6, 202427.4427.5527.1127.1627.06-0.59%12,378
Dec 5, 202427.9027.9027.1327.3227.22-2.79%13,545
Dec 4, 202428.6728.6728.0628.1028.00-2.22%3,464
Dec 3, 202428.9828.9828.6628.7428.64-0.44%1,155
Dec 2, 202428.7428.8728.5228.8728.77-0.24%1,425
Nov 29, 202428.7628.9428.5628.9428.840.99%2,044
Nov 27, 202428.7828.7828.6328.6628.55-0.23%1,738
Nov 26, 202429.0729.0728.5428.7228.62-1.55%11,595
Nov 25, 202428.5929.2628.5929.1729.072.12%12,073
Nov 22, 202428.2928.5728.2928.5728.471.27%7,939
Nov 21, 202427.7428.2127.4528.2128.112.40%1,480
Nov 20, 202427.0727.6027.0227.5527.451.66%3,008
Nov 19, 202426.9427.2126.7227.1027.00-0.60%24,096
Nov 18, 202427.1427.2626.9227.2627.171.29%7,758
Nov 15, 202427.0027.0426.8726.9226.82-1.36%1,999
Nov 14, 202427.3627.4427.2827.2927.19-1.62%5,749
Nov 13, 202427.5327.8027.5027.7427.640.44%9,971
Nov 12, 202427.9227.9227.6127.6227.52-3.29%4,361
Nov 11, 202428.7029.0128.5528.5628.46-0.91%2,313
Nov 8, 202429.2529.2528.8028.8228.72-2.27%5,799
Nov 7, 202429.5029.6529.2929.4929.390.55%20,286
Nov 6, 202429.3129.4029.0029.3329.233.27%17,688
Nov 5, 202428.5028.5028.3728.4028.300.26%5,444
Nov 4, 202428.6028.6028.1328.3328.220.69%37,920
Nov 1, 202428.2728.4128.1228.1328.03-0.65%61,157
Oct 31, 202428.7228.8028.3128.3128.21-2.51%6,629
Oct 30, 202429.0029.3829.0029.0428.941.02%4,865
Oct 29, 202428.7729.0928.6828.7528.65-1.14%8,566
Oct 28, 202429.0729.1728.9829.0828.981.65%13,900
Oct 25, 202429.0229.1628.6128.6128.51-1.51%10,922
Oct 24, 202429.4929.4928.8929.0528.95-2.12%7,576
Oct 23, 202429.6430.0429.4829.6829.57-0.87%19,360
Oct 22, 202430.2630.5629.6529.9429.83-1.64%13,241
Oct 21, 202430.8030.8130.3130.4430.33-1.73%5,159
Oct 18, 202430.7531.0830.7030.9830.870.74%9,103
Oct 17, 202430.6930.8130.5930.7530.640.24%9,637
Oct 16, 202430.3430.7430.3430.6730.561.67%5,569
Oct 15, 202430.2530.5630.1330.1730.06-0.30%13,471
Oct 14, 202429.7630.2629.7230.2630.151.07%4,976
Oct 11, 202429.9330.2529.8629.9429.831.21%4,488
Oct 10, 202429.4029.6329.3029.5829.480.60%15,298
Oct 9, 202429.0529.4428.9529.4129.301.35%4,681
Oct 8, 202428.7529.1128.6729.0128.91-1.00%9,005
Oct 7, 202429.3629.4629.0229.3129.20-0.56%9,773
Oct 4, 202429.4829.5129.2429.4729.370.99%3,489
Oct 3, 202429.2529.4129.0829.1829.08-2.13%6,268
Oct 2, 202430.0930.2529.8229.8229.71-0.94%2,479
Oct 1, 202430.3530.3529.9730.1029.99-0.60%10,397
Sep 30, 202430.6030.6029.8730.2830.17-1.30%7,392
Sep 27, 202430.8231.1530.5130.6830.57-16,308
Sep 26, 202430.2030.8730.2030.6830.573.93%14,602
Sep 25, 202429.8929.8929.4429.5229.42-1.47%2,691
Sep 24, 202429.9030.0129.8929.9629.812.55%10,567
Sep 23, 202428.8929.2228.8929.2229.061.73%2,366
Sep 20, 202428.7528.7528.6028.7228.57-1.38%1,145
Sep 19, 202429.0529.3029.0529.1228.973.01%3,807
Sep 18, 202428.4428.8528.2728.2728.12-0.83%5,562
Sep 17, 202428.3728.8528.3728.5128.360.22%3,357
Sep 16, 202428.0928.4528.0328.4428.292.20%7,154
Sep 13, 202427.6628.2127.6627.8327.691.53%20,523
Sep 12, 202427.1527.4127.1427.4127.271.71%4,765
Sep 11, 202426.9526.9526.9526.9526.810.55%423
Sep 10, 202426.7026.8026.6226.8026.660.13%5,457
Sep 9, 202426.7226.9726.7126.7626.631.92%1,541
Sep 6, 202426.8127.1926.1826.2626.12-2.60%14,790
Sep 5, 202427.2827.3626.9326.9626.82-1.79%6,196
Sep 4, 202427.6827.9927.3627.4527.31-0.58%10,255
Sep 3, 202428.1628.3327.5527.6127.47-4.83%9,514
Aug 30, 202428.7529.0328.5429.0128.862.27%5,235
Aug 29, 202428.0628.7528.0628.3728.220.90%11,374
Aug 28, 202428.1828.2627.9728.1227.97-0.69%1,229
Aug 27, 202428.3028.3528.0528.3128.160.07%4,700
Aug 26, 202428.2528.6728.2528.2928.140.73%6,773