ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
25.26
+0.73 (2.98%)
Jan 2, 2026, 4:00 PM EST - Market closed
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 24.86 | 25.34 | 24.86 | 25.26 | 25.26 | 2.96% | 18,500 |
| Dec 31, 2025 | 24.91 | 24.91 | 24.51 | 24.53 | 24.53 | -1.55% | 3,777 |
| Dec 30, 2025 | 24.80 | 25.04 | 24.80 | 24.92 | 24.92 | -0.04% | 5,649 |
| Dec 29, 2025 | 24.88 | 24.95 | 24.75 | 24.93 | 24.93 | -0.59% | 8,654 |
| Dec 26, 2025 | 25.13 | 25.28 | 24.91 | 25.08 | 25.08 | 0.08% | 3,961 |
| Dec 24, 2025 | 24.98 | 25.08 | 24.98 | 25.06 | 25.06 | -0.07% | 979 |
| Dec 23, 2025 | 25.06 | 25.12 | 24.88 | 25.08 | 24.96 | 0.42% | 5,278 |
| Dec 22, 2025 | 24.73 | 25.03 | 24.73 | 24.97 | 24.86 | 2.20% | 8,387 |
| Dec 19, 2025 | 24.27 | 24.49 | 24.27 | 24.43 | 24.32 | 0.90% | 1,035 |
| Dec 18, 2025 | 24.50 | 24.69 | 24.22 | 24.22 | 24.11 | 0.07% | 3,421 |
| Dec 17, 2025 | 24.25 | 24.25 | 24.08 | 24.20 | 24.09 | 0.54% | 3,537 |
| Dec 16, 2025 | 24.14 | 24.14 | 23.99 | 24.07 | 23.96 | -0.49% | 3,124 |
| Dec 15, 2025 | 24.50 | 24.50 | 23.93 | 24.19 | 24.08 | 0.02% | 6,510 |
| Dec 12, 2025 | 24.65 | 24.66 | 24.03 | 24.18 | 24.07 | -0.11% | 17,262 |
| Dec 11, 2025 | 24.02 | 24.28 | 24.02 | 24.21 | 24.10 | 4.31% | 15,444 |
| Dec 10, 2025 | 22.52 | 23.32 | 22.51 | 23.21 | 23.11 | 3.69% | 4,932 |
| Dec 9, 2025 | 22.38 | 22.69 | 22.36 | 22.38 | 22.28 | -0.29% | 19,761 |
| Dec 8, 2025 | 23.08 | 23.08 | 22.45 | 22.45 | 22.35 | -3.07% | 22,620 |
| Dec 5, 2025 | 23.31 | 23.64 | 23.16 | 23.16 | 23.06 | -0.72% | 1,777 |
| Dec 4, 2025 | 23.58 | 23.58 | 23.23 | 23.33 | 23.23 | -1.03% | 4,558 |
| Dec 3, 2025 | 23.54 | 23.63 | 23.51 | 23.57 | 23.47 | 1.32% | 9,870 |
| Dec 2, 2025 | 23.73 | 23.73 | 23.10 | 23.27 | 23.16 | -1.74% | 126,132 |
| Dec 1, 2025 | 23.81 | 24.08 | 23.68 | 23.68 | 23.57 | -0.68% | 19,795 |
| Nov 28, 2025 | 23.82 | 24.01 | 23.72 | 23.84 | 23.73 | 1.02% | 11,560 |
| Nov 26, 2025 | 23.11 | 23.82 | 22.68 | 23.60 | 23.49 | 2.57% | 20,001 |
| Nov 25, 2025 | 22.55 | 23.07 | 22.55 | 23.01 | 22.91 | 2.85% | 9,014 |
| Nov 24, 2025 | 22.36 | 22.43 | 22.08 | 22.37 | 22.27 | 0.53% | 28,678 |
| Nov 21, 2025 | 21.60 | 22.39 | 21.57 | 22.25 | 22.15 | 4.28% | 1,326 |
| Nov 20, 2025 | 22.31 | 22.31 | 21.34 | 21.34 | 21.24 | -2.91% | 7,491 |
| Nov 19, 2025 | 22.05 | 22.05 | 21.94 | 21.98 | 21.88 | 0.37% | 541 |
| Nov 18, 2025 | 21.91 | 22.08 | 21.90 | 21.90 | 21.80 | 0.45% | 806 |
| Nov 17, 2025 | 22.31 | 22.47 | 21.79 | 21.80 | 21.70 | -3.15% | 25,514 |
| Nov 14, 2025 | 22.61 | 22.79 | 22.48 | 22.51 | 22.41 | -1.94% | 7,267 |
| Nov 13, 2025 | 23.40 | 23.40 | 22.95 | 22.95 | 22.85 | -1.45% | 8,052 |
| Nov 12, 2025 | 22.95 | 23.47 | 22.95 | 23.29 | 23.19 | 1.57% | 21,584 |
| Nov 11, 2025 | 22.65 | 22.97 | 22.65 | 22.93 | 22.83 | 2.07% | 7,219 |
| Nov 10, 2025 | 22.27 | 22.54 | 22.01 | 22.47 | 22.37 | 2.05% | 4,048 |
| Nov 7, 2025 | 21.55 | 22.04 | 21.55 | 22.02 | 21.92 | 2.15% | 7,580 |
| Nov 6, 2025 | 21.90 | 21.90 | 21.55 | 21.55 | 21.46 | -1.18% | 19,463 |
| Nov 5, 2025 | 21.74 | 21.99 | 21.71 | 21.81 | 21.71 | 1.21% | 10,970 |
| Nov 4, 2025 | 21.50 | 21.68 | 21.40 | 21.55 | 21.45 | -0.71% | 16,907 |
| Nov 3, 2025 | 21.98 | 21.98 | 21.36 | 21.71 | 21.61 | -1.16% | 127,479 |
| Oct 31, 2025 | 22.13 | 22.17 | 21.90 | 21.96 | 21.86 | -1.48% | 6,544 |
| Oct 30, 2025 | 22.48 | 22.70 | 22.27 | 22.29 | 22.19 | -2.81% | 23,710 |
| Oct 29, 2025 | 23.50 | 23.59 | 22.86 | 22.93 | 22.83 | -3.81% | 4,012 |
| Oct 28, 2025 | 23.93 | 24.02 | 23.84 | 23.84 | 23.74 | 0.36% | 3,274 |
| Oct 27, 2025 | 23.91 | 23.91 | 23.60 | 23.76 | 23.65 | -0.20% | 1,098 |
| Oct 24, 2025 | 24.06 | 24.06 | 23.80 | 23.80 | 23.70 | -0.95% | 18,825 |
| Oct 23, 2025 | 23.63 | 24.05 | 23.63 | 24.03 | 23.93 | 2.21% | 8,241 |
| Oct 22, 2025 | 23.71 | 23.71 | 23.43 | 23.51 | 23.41 | -0.58% | 4,026 |