ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
32.93
+0.06 (0.18%)
At close: Feb 20, 2026, 4:00 PM EST
32.93
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.87 | 33.04 | 32.24 | 32.93 | 32.93 | 0.18% | 26,377 |
| Feb 19, 2026 | 32.85 | 33.19 | 32.42 | 32.87 | 32.87 | -0.72% | 13,310 |
| Feb 18, 2026 | 32.97 | 33.45 | 32.92 | 33.11 | 33.11 | 1.47% | 12,975 |
| Feb 17, 2026 | 32.63 | 32.88 | 31.88 | 32.63 | 32.63 | -2.25% | 36,221 |
| Feb 13, 2026 | 32.50 | 33.85 | 32.40 | 33.38 | 33.38 | 1.40% | 22,391 |
| Feb 12, 2026 | 33.95 | 34.54 | 32.78 | 32.92 | 32.92 | -2.80% | 30,785 |
| Feb 11, 2026 | 33.41 | 33.90 | 33.41 | 33.87 | 33.87 | 2.64% | 53,267 |
| Feb 10, 2026 | 32.29 | 33.11 | 32.04 | 33.00 | 33.00 | 3.00% | 47,318 |
| Feb 9, 2026 | 31.35 | 32.27 | 31.00 | 32.04 | 32.04 | 2.25% | 35,479 |
| Feb 6, 2026 | 30.34 | 31.35 | 30.34 | 31.33 | 31.33 | 4.10% | 29,385 |
| Feb 5, 2026 | 31.42 | 31.42 | 29.92 | 30.10 | 30.10 | -5.47% | 61,409 |
| Feb 4, 2026 | 30.64 | 31.96 | 30.64 | 31.84 | 31.84 | 4.71% | 41,673 |
| Feb 3, 2026 | 29.56 | 30.92 | 29.56 | 30.41 | 30.41 | 4.24% | 42,603 |
| Feb 2, 2026 | 28.56 | 29.30 | 28.56 | 29.17 | 29.17 | 1.53% | 34,866 |
| Jan 30, 2026 | 28.64 | 29.08 | 28.16 | 28.73 | 28.73 | -3.00% | 59,974 |
| Jan 29, 2026 | 30.23 | 30.34 | 28.73 | 29.62 | 29.62 | 0.06% | 35,823 |
| Jan 28, 2026 | 29.64 | 29.68 | 29.25 | 29.60 | 29.60 | -0.46% | 27,034 |
| Jan 27, 2026 | 29.40 | 29.78 | 29.40 | 29.74 | 29.74 | 0.51% | 7,313 |
| Jan 26, 2026 | 30.18 | 30.18 | 29.59 | 29.59 | 29.59 | 0.18% | 20,874 |
| Jan 23, 2026 | 29.16 | 29.89 | 29.05 | 29.54 | 29.54 | 1.48% | 14,663 |
| Jan 22, 2026 | 28.99 | 29.42 | 28.92 | 29.11 | 29.11 | 1.34% | 42,993 |
| Jan 21, 2026 | 28.25 | 28.75 | 28.16 | 28.72 | 28.72 | 4.07% | 11,143 |
| Jan 20, 2026 | 27.68 | 27.81 | 27.45 | 27.60 | 27.60 | -1.79% | 11,091 |
| Jan 16, 2026 | 28.07 | 28.12 | 27.82 | 28.10 | 28.10 | -0.99% | 6,544 |
| Jan 15, 2026 | 27.95 | 28.59 | 27.95 | 28.38 | 28.38 | 0.61% | 4,230 |
| Jan 14, 2026 | 28.22 | 28.49 | 28.12 | 28.21 | 28.21 | 0.04% | 19,378 |
| Jan 13, 2026 | 28.12 | 28.20 | 27.83 | 28.20 | 28.20 | 0.57% | 17,514 |
| Jan 12, 2026 | 27.93 | 28.05 | 27.80 | 28.04 | 28.04 | 1.32% | 19,971 |
| Jan 9, 2026 | 27.01 | 27.68 | 26.88 | 27.68 | 27.68 | 3.15% | 86,485 |
| Jan 8, 2026 | 26.46 | 26.94 | 26.46 | 26.83 | 26.83 | 3.55% | 5,029 |
| Jan 7, 2026 | 26.81 | 26.81 | 25.91 | 25.91 | 25.91 | -3.50% | 12,915 |
| Jan 6, 2026 | 25.87 | 26.99 | 25.87 | 26.85 | 26.85 | 3.71% | 32,436 |
| Jan 5, 2026 | 25.36 | 26.00 | 25.36 | 25.89 | 25.89 | 2.49% | 43,759 |
| Jan 2, 2026 | 24.86 | 25.34 | 24.86 | 25.26 | 25.26 | 2.96% | 18,520 |
| 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% | 3,991 |
| 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 |