Skip to main content
ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
28.31
-0.73 (-2.51%)
Oct 31, 2024, 3:54 PM EDT - Market closed

UYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202428.7228.8028.4428.4428.44-2.07%6,629
Oct 30, 202429.0029.3829.0029.0429.041.01%4,900
Oct 29, 202428.7729.0928.6828.7528.75-1.13%8,600
Oct 28, 202429.0729.1728.9829.0829.081.64%13,900
Oct 25, 202429.0229.1628.6128.6128.61-1.51%10,980
Oct 24, 202429.4929.4928.8929.0529.05-2.12%7,600
Oct 23, 202429.6430.0429.4829.6829.68-0.87%19,400
Oct 22, 202430.2630.5629.6529.9429.94-1.64%13,241
Oct 21, 202430.8030.8130.3130.4430.44-1.74%5,200
Oct 18, 202430.7531.0830.7030.9830.980.75%9,103
Oct 17, 202430.6930.8130.5930.7530.750.26%9,637
Oct 16, 202430.3430.7430.3430.6730.671.66%5,600
Oct 15, 202430.2530.5630.1330.1730.17-0.30%13,500
Oct 14, 202429.7630.2629.7230.2630.261.07%5,000
Oct 11, 202429.9330.2429.8629.9429.941.22%4,500
Oct 10, 202429.4029.6329.3029.5829.580.58%15,300
Oct 9, 202429.0529.4428.9529.4129.411.38%4,700
Oct 8, 202428.7529.1128.6729.0129.01-1.02%9,005
Oct 7, 202429.3629.4629.0229.3129.31-0.54%9,800
Oct 4, 202429.4829.5129.2429.4729.470.99%3,500
Oct 3, 202429.2529.4129.0829.1829.18-2.15%6,300
Oct 2, 202430.0930.2529.8229.8229.82-0.93%2,500
Oct 1, 202430.3530.3529.9730.1030.10-0.59%10,400
Sep 30, 202430.6030.6029.8730.2830.28-1.30%7,400
Sep 27, 202430.8231.1530.5130.6830.68-16,308
Sep 26, 202430.2030.8730.2030.6830.683.93%14,602
Sep 25, 202429.8929.8929.4429.5229.52-1.47%2,700
Sep 24, 202429.9030.0129.8929.9629.912.53%10,600
Sep 23, 202428.8929.2228.8929.2229.171.74%2,400
Sep 20, 202428.7528.7528.6028.7228.67-1.37%1,145
Sep 19, 202429.0529.3029.0529.1229.073.01%3,807
Sep 18, 202428.4428.8528.2728.2728.22-0.84%5,600
Sep 17, 202428.3728.8528.3728.5128.460.25%3,400
Sep 16, 202428.0928.4528.0328.4428.402.19%7,200
Sep 13, 202427.6628.2127.6627.8327.791.53%20,523
Sep 12, 202427.1527.4127.1427.4127.371.71%4,800
Sep 11, 202426.9526.9526.9526.9526.900.56%423
Sep 10, 202426.7026.8026.6226.8026.760.15%5,500
Sep 9, 202426.7226.9726.7126.7626.721.90%1,541
Sep 6, 202426.8127.1926.1826.2626.22-2.60%14,800
Sep 5, 202427.2827.3626.9326.9626.92-1.79%6,200
Sep 4, 202427.6827.9927.3627.4527.41-0.58%10,300
Sep 3, 202428.1628.3327.5527.6127.57-4.83%9,514
Aug 30, 202428.7529.0328.5429.0128.972.26%5,235
Aug 29, 202428.0628.7528.0628.3728.320.89%11,400
Aug 28, 202428.1828.2627.9728.1228.07-0.67%1,229
Aug 27, 202428.3028.3528.0528.3128.270.07%4,700
Aug 26, 202428.2528.6728.2528.2928.240.71%6,800
Aug 23, 202427.6028.2527.6028.0928.042.52%10,500
Aug 22, 202427.5327.6027.2627.4027.36-0.44%6,000
Aug 21, 202426.9227.5526.9227.5227.472.19%9,207
Aug 20, 202427.2227.2226.8626.9326.88-0.48%1,900
Aug 19, 202427.0027.1326.9127.0627.020.74%6,814
Aug 16, 202426.6626.8726.4926.8626.820.30%10,841
Aug 15, 202426.5026.8526.5026.7826.732.92%4,239
Aug 14, 202426.1526.2025.8726.0225.970.12%2,315
Aug 13, 202425.8026.0125.7525.9925.952.12%2,000
Aug 12, 202425.6325.6825.4025.4525.41-1.55%4,821
Aug 9, 202425.9025.9025.3425.8525.810.39%15,400
Aug 8, 202425.1525.8525.1525.7525.713.25%1,600
Aug 7, 202426.1926.1924.9424.9424.90-2.92%4,800
Aug 6, 202425.4926.2025.4925.6925.651.42%6,011
Aug 5, 202425.6625.8725.0125.3325.29-4.85%20,012
Aug 2, 202427.0027.1026.0926.6226.58-4.00%10,601
Aug 1, 202428.5328.6127.3927.7327.69-0.64%12,516
Jul 31, 202427.9028.3727.8027.9127.871.71%30,300
Jul 30, 202427.6827.7327.3127.4427.40-0.40%4,700
Jul 29, 202427.6027.6627.3227.5527.510.29%14,000
Jul 26, 202426.9227.6526.6227.4727.423.23%15,108
Jul 25, 202426.3727.1526.2226.6126.570.68%8,600
Jul 24, 202427.1327.1326.4326.4326.39-2.36%1,230
Jul 23, 202426.8027.0726.8027.0727.030.56%1,500
Jul 22, 202426.8526.9526.4926.9226.870.67%14,600
Jul 19, 202427.0827.0826.6426.7426.70-1.84%9,103
Jul 18, 202427.8128.0227.2327.2427.20-2.33%9,816
Jul 17, 202427.9328.1327.8827.8927.84-0.36%15,725
Jul 16, 202426.9127.9926.9127.9927.943.97%15,511
Jul 15, 202426.9227.2126.8926.9226.88-0.52%3,600
Jul 12, 202426.9227.3026.7627.0627.011.61%5,227
Jul 11, 202425.9826.6325.9826.6326.592.98%11,400
Jul 10, 202425.4325.8625.4325.8625.822.66%6,400
Jul 9, 202425.5225.5525.1925.1925.15-2.02%1,000
Jul 8, 202425.4225.8125.4225.7125.670.51%6,118
Jul 5, 202425.3525.6025.2725.5825.540.39%5,744
Jul 3, 202425.2325.6225.2325.4825.441.51%14,500
Jul 2, 202424.9525.1024.7625.1025.06-1,946
Jul 1, 202425.9826.0224.9525.1025.05-2.83%5,841
Jun 28, 202426.1726.1825.8325.8325.790.08%2,508
Jun 27, 202425.9025.9825.8125.8125.77-0.92%7,700
Jun 26, 202425.8026.0525.6826.0526.01-0.27%1,900
Jun 25, 202426.5626.5626.1226.1226.02-2.68%1,531
Jun 24, 202426.4927.0026.4926.8426.731.17%2,114
Jun 21, 202426.5126.5326.2726.5326.420.08%4,648
Jun 20, 202426.5826.7226.4826.5126.400.23%4,100
Jun 18, 202426.5526.5526.3426.4526.34-0.15%2,917
Jun 17, 202426.0026.5225.9326.4926.391.42%4,213
Jun 14, 202425.9626.1225.9626.1226.02-2.10%5,000
Jun 13, 202426.5726.6826.2626.6826.58-0.07%2,900
Jun 12, 202427.2127.2126.5126.7026.600.60%18,100
Jun 11, 202426.1426.5426.0626.5426.43-0.11%1,900