ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
23.04
-0.92 (-3.83%)
At close: Mar 28, 2025, 9:33 AM
20.91
-2.13 (-9.24%)
Pre-market: Mar 31, 2025, 6:17 AM EDT
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 23.41 | 23.45 | 22.81 | 23.09 | 23.03 | -1.51% | 22,024 |
| Mar 10, 2025 | 23.84 | 23.84 | 23.35 | 23.44 | 23.38 | -4.27% | 2,564 |
| Mar 7, 2025 | 24.28 | 24.55 | 23.94 | 24.49 | 24.43 | 0.26% | 4,388 |
| Mar 6, 2025 | 24.45 | 24.77 | 24.24 | 24.42 | 24.36 | -0.76% | 17,595 |
| Mar 5, 2025 | 23.68 | 24.70 | 23.68 | 24.61 | 24.55 | 5.25% | 5,113 |
| Mar 4, 2025 | 23.77 | 24.05 | 23.35 | 23.38 | 23.32 | -2.36% | 2,710 |
| Mar 3, 2025 | 25.40 | 25.40 | 23.93 | 23.95 | 23.89 | -4.30% | 4,363 |
| Feb 28, 2025 | 24.72 | 25.03 | 24.50 | 25.03 | 24.96 | 1.55% | 39,407 |
| Feb 27, 2025 | 25.12 | 25.30 | 24.64 | 24.64 | 24.58 | -1.28% | 8,304 |
| Feb 26, 2025 | 25.38 | 25.38 | 24.95 | 24.96 | 24.90 | -0.07% | 4,569 |
| Feb 25, 2025 | 24.88 | 24.98 | 24.68 | 24.98 | 24.92 | 1.63% | 3,950 |
| Feb 24, 2025 | 24.69 | 24.86 | 24.57 | 24.58 | 24.52 | -0.32% | 7,199 |
| Feb 21, 2025 | 25.67 | 25.67 | 24.64 | 24.66 | 24.60 | -3.84% | 28,862 |
| Feb 20, 2025 | 25.56 | 25.64 | 25.32 | 25.64 | 25.58 | -0.49% | 8,315 |
| Feb 19, 2025 | 25.79 | 25.83 | 25.61 | 25.77 | 25.71 | -2.16% | 5,457 |
| Feb 18, 2025 | 25.77 | 26.34 | 25.62 | 26.34 | 26.27 | 1.97% | 8,843 |
| Feb 14, 2025 | 26.08 | 26.36 | 25.83 | 25.83 | 25.77 | -0.50% | 13,371 |
| Feb 13, 2025 | 25.37 | 25.96 | 25.34 | 25.96 | 25.89 | 3.39% | 5,908 |
| Feb 12, 2025 | 24.70 | 25.14 | 24.70 | 25.11 | 25.05 | -1.19% | 5,466 |
| Feb 11, 2025 | 25.40 | 25.75 | 25.40 | 25.41 | 25.35 | 1.15% | 14,368 |
| Feb 10, 2025 | 25.07 | 25.19 | 24.98 | 25.12 | 25.06 | 0.96% | 8,030 |
| Feb 7, 2025 | 25.15 | 25.41 | 24.86 | 24.88 | 24.82 | -2.43% | 3,989 |
| Feb 6, 2025 | 25.47 | 25.66 | 25.17 | 25.50 | 25.44 | 0.63% | 15,010 |
| Feb 5, 2025 | 25.20 | 25.55 | 25.00 | 25.34 | 25.28 | -0.25% | 11,123 |
| Feb 4, 2025 | 25.29 | 25.58 | 25.29 | 25.40 | 25.34 | 0.42% | 2,377 |
| Feb 3, 2025 | 24.71 | 25.37 | 24.17 | 25.30 | 25.23 | 0.46% | 16,823 |
| Jan 31, 2025 | 25.50 | 25.65 | 25.08 | 25.18 | 25.12 | -1.49% | 4,209 |
| Jan 30, 2025 | 25.16 | 25.60 | 25.07 | 25.56 | 25.50 | 1.68% | 8,089 |
| Jan 29, 2025 | 25.00 | 25.32 | 25.00 | 25.14 | 25.07 | -0.54% | 17,635 |
| Jan 28, 2025 | 25.51 | 25.51 | 25.10 | 25.27 | 25.21 | -0.39% | 7,581 |
| Jan 27, 2025 | 25.21 | 25.37 | 24.97 | 25.37 | 25.31 | -0.04% | 19,064 |
| Jan 24, 2025 | 25.46 | 25.46 | 25.31 | 25.38 | 25.32 | -0.62% | 4,027 |
| Jan 23, 2025 | 25.35 | 25.54 | 24.98 | 25.54 | 25.48 | 1.06% | 9,286 |
| Jan 22, 2025 | 25.78 | 25.78 | 25.27 | 25.27 | 25.21 | -1.67% | 13,040 |
| Jan 21, 2025 | 25.27 | 25.80 | 25.27 | 25.70 | 25.64 | 2.44% | 23,097 |
| Jan 17, 2025 | 24.97 | 25.29 | 24.92 | 25.09 | 25.03 | 1.60% | 18,349 |
| Jan 16, 2025 | 24.35 | 24.70 | 24.23 | 24.69 | 24.63 | 1.44% | 11,887 |