Skip to main content
ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
28.57
+0.36 (1.27%)
Nov 22, 2024, 3:55 PM EST - Market closed

UYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.2928.5728.2928.5728.571.27%7,939
Nov 21, 202427.7428.2127.4528.2128.212.40%1,480
Nov 20, 202427.0727.6027.0227.5527.551.66%3,008
Nov 19, 202426.9427.2126.7227.1027.10-0.60%24,096
Nov 18, 202427.1427.2626.9227.2627.261.29%7,758
Nov 15, 202427.0027.0426.8726.9226.92-1.36%1,999
Nov 14, 202427.3627.4427.2827.2927.29-1.62%5,749
Nov 13, 202427.5327.8027.5027.7427.740.44%9,971
Nov 12, 202427.9227.9227.6127.6227.62-3.29%4,361
Nov 11, 202428.7029.0128.5528.5628.56-0.91%2,313
Nov 8, 202429.2529.2528.8028.8228.82-2.27%5,799
Nov 7, 202429.5029.6529.2929.4929.490.55%20,286
Nov 6, 202429.3129.4029.0029.3329.333.27%17,688
Nov 5, 202428.5028.5028.3728.4028.400.26%5,444
Nov 4, 202428.6028.6028.1328.3328.330.69%37,920
Nov 1, 202428.2728.4128.1228.1328.13-0.65%61,157
Oct 31, 202428.7228.8028.3128.3128.31-2.51%6,629
Oct 30, 202429.0029.3829.0029.0429.041.02%4,865
Oct 29, 202428.7729.0928.6828.7528.75-1.14%8,566
Oct 28, 202429.0729.1728.9829.0829.081.65%13,900
Oct 25, 202429.0229.1628.6128.6128.61-1.51%10,922
Oct 24, 202429.4929.4928.8929.0529.05-2.12%7,576
Oct 23, 202429.6430.0429.4829.6829.68-0.87%19,360
Oct 22, 202430.2630.5629.6529.9429.94-1.64%13,241
Oct 21, 202430.8030.8130.3130.4430.44-1.73%5,159
Oct 18, 202430.7531.0830.7030.9830.980.74%9,103
Oct 17, 202430.6930.8130.5930.7530.750.24%9,637
Oct 16, 202430.3430.7430.3430.6730.671.67%5,569
Oct 15, 202430.2530.5630.1330.1730.17-0.30%13,471
Oct 14, 202429.7630.2629.7230.2630.261.07%4,976
Oct 11, 202429.9330.2529.8629.9429.941.21%4,488
Oct 10, 202429.4029.6329.3029.5829.580.60%15,298
Oct 9, 202429.0529.4428.9529.4129.411.35%4,681
Oct 8, 202428.7529.1128.6729.0129.01-1.00%9,005
Oct 7, 202429.3629.4629.0229.3129.31-0.56%9,773
Oct 4, 202429.4829.5129.2429.4729.470.99%3,489
Oct 3, 202429.2529.4129.0829.1829.18-2.13%6,268
Oct 2, 202430.0930.2529.8229.8229.82-0.94%2,479
Oct 1, 202430.3530.3529.9730.1030.10-0.60%10,397
Sep 30, 202430.6030.6029.8730.2830.28-1.30%7,392
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%2,691
Sep 24, 202429.9030.0129.8929.9629.912.55%10,567
Sep 23, 202428.8929.2228.8929.2229.171.73%2,366
Sep 20, 202428.7528.7528.6028.7228.67-1.38%1,145
Sep 19, 202429.0529.3029.0529.1229.073.01%3,807
Sep 18, 202428.4428.8528.2728.2728.22-0.83%5,562
Sep 17, 202428.3728.8528.3728.5128.460.22%3,357
Sep 16, 202428.0928.4528.0328.4428.402.20%7,154
Sep 13, 202427.6628.2127.6627.8327.781.53%20,523
Sep 12, 202427.1527.4127.1427.4127.371.71%4,765
Sep 11, 202426.9526.9526.9526.9526.900.55%423
Sep 10, 202426.7026.8026.6226.8026.760.13%5,457
Sep 9, 202426.7226.9726.7126.7626.721.92%1,541
Sep 6, 202426.8127.1926.1826.2626.22-2.60%14,790
Sep 5, 202427.2827.3626.9326.9626.92-1.79%6,196
Sep 4, 202427.6827.9927.3627.4527.41-0.58%10,255
Sep 3, 202428.1628.3327.5527.6127.57-4.83%9,514
Aug 30, 202428.7529.0328.5429.0128.972.27%5,235
Aug 29, 202428.0628.7528.0628.3728.320.90%11,374
Aug 28, 202428.1828.2627.9728.1228.07-0.69%1,229
Aug 27, 202428.3028.3528.0528.3128.270.07%4,700
Aug 26, 202428.2528.6728.2528.2928.240.73%6,773
Aug 23, 202427.6028.2527.6028.0928.042.50%10,491
Aug 22, 202427.5327.6027.2627.4027.36-0.42%5,956
Aug 21, 202426.9227.5526.9227.5227.472.18%9,207
Aug 20, 202427.2227.2226.8626.9326.88-0.49%1,886
Aug 19, 202427.0027.1326.9127.0627.020.74%6,814
Aug 16, 202426.6626.8726.4926.8626.820.31%10,841
Aug 15, 202426.5026.8526.5026.7826.732.92%4,239
Aug 14, 202426.1526.2025.8726.0225.970.08%2,315
Aug 13, 202425.8026.0125.7526.0025.952.14%1,992
Aug 12, 202425.6325.6825.4025.4525.41-1.55%4,821
Aug 9, 202425.9025.9025.3425.8525.810.37%15,394
Aug 8, 202425.1525.8525.1525.7525.713.26%1,595
Aug 7, 202426.1926.1924.9424.9424.90-2.92%4,799
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, 202428.5328.6127.3927.7327.69-0.66%12,516
Jul 31, 202427.9028.3727.8027.9127.871.72%30,260
Jul 30, 202427.6827.7327.3127.4427.40-0.39%4,697
Jul 29, 202427.6027.6627.3227.5527.510.31%13,987
Jul 26, 202426.9227.6526.6227.4727.423.20%15,108
Jul 25, 202426.3727.1526.2226.6126.570.69%8,589
Jul 24, 202427.1327.1326.4326.4326.39-2.36%1,230
Jul 23, 202426.8027.0726.8027.0727.030.57%1,485
Jul 22, 202426.8526.9526.4926.9226.870.66%14,563
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, 202426.9227.9926.9227.9927.943.97%15,511
Jul 15, 202426.9227.2126.8926.9226.88-0.50%3,571
Jul 12, 202426.9227.3026.7627.0627.011.60%5,227
Jul 11, 202425.9826.6325.9826.6326.592.99%11,386
Jul 10, 202425.4325.8625.4325.8625.822.65%6,378
Jul 9, 202425.5225.5525.1925.1925.15-2.01%978
Jul 8, 202425.4225.8125.4225.7125.670.50%6,118
Jul 5, 202425.3525.6025.2725.5825.540.38%5,744