ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
24.66
-0.99 (-3.84%)
Feb 21, 2025, 3:57 PM EST - Market closed
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.67 | 25.67 | 24.64 | 24.66 | 24.66 | -3.84% | 28,862 |
| Feb 20, 2025 | 25.56 | 25.64 | 25.32 | 25.64 | 25.64 | -0.49% | 8,315 |
| Feb 19, 2025 | 25.79 | 25.83 | 25.61 | 25.77 | 25.77 | -2.16% | 5,457 |
| Feb 18, 2025 | 25.77 | 26.34 | 25.62 | 26.34 | 26.34 | 1.97% | 8,843 |
| Feb 14, 2025 | 26.08 | 26.36 | 25.83 | 25.83 | 25.83 | -0.50% | 13,371 |
| Feb 13, 2025 | 25.37 | 25.96 | 25.34 | 25.96 | 25.96 | 3.39% | 5,908 |
| Feb 12, 2025 | 24.70 | 25.14 | 24.70 | 25.11 | 25.11 | -1.19% | 5,466 |
| Feb 11, 2025 | 25.40 | 25.75 | 25.40 | 25.41 | 25.41 | 1.15% | 14,368 |
| Feb 10, 2025 | 25.07 | 25.19 | 24.98 | 25.12 | 25.12 | 0.96% | 8,030 |
| Feb 7, 2025 | 25.15 | 25.41 | 24.86 | 24.88 | 24.88 | -2.43% | 3,989 |
| Feb 6, 2025 | 25.47 | 25.66 | 25.17 | 25.50 | 25.50 | 0.63% | 15,010 |
| Feb 5, 2025 | 25.20 | 25.55 | 25.00 | 25.34 | 25.34 | -0.25% | 11,123 |
| Feb 4, 2025 | 25.29 | 25.58 | 25.29 | 25.40 | 25.40 | 0.42% | 2,377 |
| Feb 3, 2025 | 24.71 | 25.37 | 24.17 | 25.30 | 25.30 | 0.46% | 16,823 |
| Jan 31, 2025 | 25.50 | 25.65 | 25.08 | 25.18 | 25.18 | -1.49% | 4,209 |
| Jan 30, 2025 | 25.16 | 25.60 | 25.07 | 25.56 | 25.56 | 1.68% | 8,089 |
| Jan 29, 2025 | 25.00 | 25.32 | 25.00 | 25.14 | 25.14 | -0.54% | 17,635 |
| Jan 28, 2025 | 25.51 | 25.51 | 25.10 | 25.27 | 25.27 | -0.39% | 7,581 |
| Jan 27, 2025 | 25.21 | 25.37 | 24.97 | 25.37 | 25.37 | -0.04% | 19,064 |
| Jan 24, 2025 | 25.46 | 25.46 | 25.31 | 25.38 | 25.38 | -0.62% | 4,027 |
| Jan 23, 2025 | 25.35 | 25.54 | 24.98 | 25.54 | 25.54 | 1.06% | 9,286 |
| Jan 22, 2025 | 25.78 | 25.78 | 25.27 | 25.27 | 25.27 | -1.67% | 13,040 |
| Jan 21, 2025 | 25.27 | 25.80 | 25.27 | 25.70 | 25.70 | 2.44% | 23,097 |
| Jan 17, 2025 | 24.97 | 25.29 | 24.92 | 25.09 | 25.09 | 1.60% | 18,349 |
| Jan 16, 2025 | 24.35 | 24.70 | 24.23 | 24.69 | 24.69 | 1.44% | 11,887 |
| Jan 15, 2025 | 24.48 | 24.66 | 24.00 | 24.34 | 24.34 | 1.84% | 24,948 |
| Jan 14, 2025 | 23.66 | 23.92 | 23.48 | 23.90 | 23.90 | 2.76% | 37,367 |
| Jan 13, 2025 | 22.15 | 23.27 | 22.15 | 23.26 | 23.26 | 4.35% | 39,251 |
| Jan 10, 2025 | 22.57 | 22.57 | 22.21 | 22.29 | 22.29 | -2.03% | 5,594 |
| Jan 8, 2025 | 22.28 | 22.78 | 22.28 | 22.75 | 22.75 | 0.70% | 15,325 |
| Jan 7, 2025 | 22.93 | 22.95 | 22.35 | 22.60 | 22.60 | 0.22% | 5,907 |
| Jan 6, 2025 | 22.53 | 23.00 | 22.48 | 22.55 | 22.55 | 1.15% | 11,369 |
| Jan 3, 2025 | 22.48 | 22.49 | 22.22 | 22.29 | 22.29 | 0.40% | 20,299 |
| Jan 2, 2025 | 23.14 | 23.15 | 22.20 | 22.20 | 22.20 | -2.40% | 68,247 |
| Dec 31, 2024 | 22.70 | 22.97 | 22.59 | 22.75 | 22.75 | 0.30% | 62,930 |
| Dec 30, 2024 | 22.66 | 22.80 | 22.42 | 22.68 | 22.68 | -2.56% | 16,305 |
| Dec 27, 2024 | 23.51 | 23.51 | 23.27 | 23.28 | 23.28 | -1.28% | 8,035 |
| Dec 26, 2024 | 23.47 | 23.72 | 23.47 | 23.58 | 23.58 | 0.05% | 8,261 |
| Dec 24, 2024 | 23.22 | 23.61 | 23.21 | 23.57 | 23.57 | 1.05% | 10,463 |
| Dec 23, 2024 | 23.39 | 23.39 | 23.00 | 23.32 | 23.32 | 0.17% | 11,049 |
| Dec 20, 2024 | 22.99 | 23.72 | 22.79 | 23.28 | 23.20 | 1.66% | 23,244 |
| Dec 19, 2024 | 23.69 | 23.73 | 22.90 | 22.90 | 22.82 | -2.40% | 41,254 |
| Dec 18, 2024 | 24.85 | 24.97 | 23.46 | 23.46 | 23.38 | -5.58% | 9,727 |
| Dec 17, 2024 | 24.95 | 25.05 | 24.85 | 24.85 | 24.76 | -1.08% | 5,323 |
| Dec 16, 2024 | 25.62 | 25.62 | 25.12 | 25.12 | 25.03 | -1.85% | 14,972 |
| Dec 13, 2024 | 26.01 | 26.01 | 25.40 | 25.60 | 25.50 | -1.56% | 7,573 |
| Dec 12, 2024 | 26.23 | 26.27 | 26.00 | 26.00 | 25.91 | -1.88% | 8,650 |
| Dec 11, 2024 | 26.78 | 26.78 | 26.44 | 26.50 | 26.40 | -0.60% | 6,246 |
| Dec 10, 2024 | 26.65 | 26.85 | 26.29 | 26.66 | 26.56 | -1.74% | 22,487 |
| Dec 9, 2024 | 27.65 | 27.75 | 27.10 | 27.13 | 27.03 | -0.11% | 5,015 |
| Dec 6, 2024 | 27.44 | 27.55 | 27.11 | 27.16 | 27.06 | -0.59% | 12,378 |
| Dec 5, 2024 | 27.90 | 27.90 | 27.13 | 27.32 | 27.22 | -2.79% | 13,545 |
| Dec 4, 2024 | 28.67 | 28.67 | 28.06 | 28.10 | 28.00 | -2.22% | 3,464 |
| Dec 3, 2024 | 28.98 | 28.98 | 28.66 | 28.74 | 28.64 | -0.44% | 1,155 |
| Dec 2, 2024 | 28.74 | 28.87 | 28.52 | 28.87 | 28.77 | -0.24% | 1,425 |
| Nov 29, 2024 | 28.76 | 28.94 | 28.56 | 28.94 | 28.84 | 0.99% | 2,044 |
| Nov 27, 2024 | 28.78 | 28.78 | 28.63 | 28.66 | 28.55 | -0.23% | 1,738 |
| Nov 26, 2024 | 29.07 | 29.07 | 28.54 | 28.72 | 28.62 | -1.55% | 11,595 |
| Nov 25, 2024 | 28.59 | 29.26 | 28.59 | 29.17 | 29.07 | 2.12% | 12,073 |
| Nov 22, 2024 | 28.29 | 28.57 | 28.29 | 28.57 | 28.47 | 1.27% | 7,939 |
| Nov 21, 2024 | 27.74 | 28.21 | 27.45 | 28.21 | 28.11 | 2.40% | 1,480 |
| Nov 20, 2024 | 27.07 | 27.60 | 27.02 | 27.55 | 27.45 | 1.66% | 3,008 |
| Nov 19, 2024 | 26.94 | 27.21 | 26.72 | 27.10 | 27.00 | -0.60% | 24,096 |
| Nov 18, 2024 | 27.14 | 27.26 | 26.92 | 27.26 | 27.17 | 1.29% | 7,758 |
| Nov 15, 2024 | 27.00 | 27.04 | 26.87 | 26.92 | 26.82 | -1.36% | 1,999 |
| Nov 14, 2024 | 27.36 | 27.44 | 27.28 | 27.29 | 27.19 | -1.62% | 5,749 |
| Nov 13, 2024 | 27.53 | 27.80 | 27.50 | 27.74 | 27.64 | 0.44% | 9,971 |
| Nov 12, 2024 | 27.92 | 27.92 | 27.61 | 27.62 | 27.52 | -3.29% | 4,361 |
| Nov 11, 2024 | 28.70 | 29.01 | 28.55 | 28.56 | 28.46 | -0.91% | 2,313 |
| Nov 8, 2024 | 29.25 | 29.25 | 28.80 | 28.82 | 28.72 | -2.27% | 5,799 |
| Nov 7, 2024 | 29.50 | 29.65 | 29.29 | 29.49 | 29.39 | 0.55% | 20,286 |
| Nov 6, 2024 | 29.31 | 29.40 | 29.00 | 29.33 | 29.23 | 3.27% | 17,688 |
| Nov 5, 2024 | 28.50 | 28.50 | 28.37 | 28.40 | 28.30 | 0.26% | 5,444 |
| Nov 4, 2024 | 28.60 | 28.60 | 28.13 | 28.33 | 28.22 | 0.69% | 37,920 |
| Nov 1, 2024 | 28.27 | 28.41 | 28.12 | 28.13 | 28.03 | -0.65% | 61,157 |
| Oct 31, 2024 | 28.72 | 28.80 | 28.31 | 28.31 | 28.21 | -2.51% | 6,629 |
| Oct 30, 2024 | 29.00 | 29.38 | 29.00 | 29.04 | 28.94 | 1.02% | 4,865 |
| Oct 29, 2024 | 28.77 | 29.09 | 28.68 | 28.75 | 28.65 | -1.14% | 8,566 |
| Oct 28, 2024 | 29.07 | 29.17 | 28.98 | 29.08 | 28.98 | 1.65% | 13,900 |
| Oct 25, 2024 | 29.02 | 29.16 | 28.61 | 28.61 | 28.51 | -1.51% | 10,922 |
| Oct 24, 2024 | 29.49 | 29.49 | 28.89 | 29.05 | 28.95 | -2.12% | 7,576 |
| Oct 23, 2024 | 29.64 | 30.04 | 29.48 | 29.68 | 29.57 | -0.87% | 19,360 |
| Oct 22, 2024 | 30.26 | 30.56 | 29.65 | 29.94 | 29.83 | -1.64% | 13,241 |
| Oct 21, 2024 | 30.80 | 30.81 | 30.31 | 30.44 | 30.33 | -1.73% | 5,159 |
| Oct 18, 2024 | 30.75 | 31.08 | 30.70 | 30.98 | 30.87 | 0.74% | 9,103 |
| Oct 17, 2024 | 30.69 | 30.81 | 30.59 | 30.75 | 30.64 | 0.24% | 9,637 |
| Oct 16, 2024 | 30.34 | 30.74 | 30.34 | 30.67 | 30.56 | 1.67% | 5,569 |
| Oct 15, 2024 | 30.25 | 30.56 | 30.13 | 30.17 | 30.06 | -0.30% | 13,471 |
| Oct 14, 2024 | 29.76 | 30.26 | 29.72 | 30.26 | 30.15 | 1.07% | 4,976 |
| Oct 11, 2024 | 29.93 | 30.25 | 29.86 | 29.94 | 29.83 | 1.21% | 4,488 |
| Oct 10, 2024 | 29.40 | 29.63 | 29.30 | 29.58 | 29.48 | 0.60% | 15,298 |
| Oct 9, 2024 | 29.05 | 29.44 | 28.95 | 29.41 | 29.30 | 1.35% | 4,681 |
| Oct 8, 2024 | 28.75 | 29.11 | 28.67 | 29.01 | 28.91 | -1.00% | 9,005 |
| Oct 7, 2024 | 29.36 | 29.46 | 29.02 | 29.31 | 29.20 | -0.56% | 9,773 |
| Oct 4, 2024 | 29.48 | 29.51 | 29.24 | 29.47 | 29.37 | 0.99% | 3,489 |
| Oct 3, 2024 | 29.25 | 29.41 | 29.08 | 29.18 | 29.08 | -2.13% | 6,268 |
| Oct 2, 2024 | 30.09 | 30.25 | 29.82 | 29.82 | 29.71 | -0.94% | 2,479 |
| Oct 1, 2024 | 30.35 | 30.35 | 29.97 | 30.10 | 29.99 | -0.60% | 10,397 |
| Sep 30, 2024 | 30.60 | 30.60 | 29.87 | 30.28 | 30.17 | -1.30% | 7,392 |
| Sep 27, 2024 | 30.82 | 31.15 | 30.51 | 30.68 | 30.57 | - | 16,308 |