ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
23.47
+0.74 (3.25%)
At close: Oct 13, 2025, 4:00 PM EDT
23.47
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.29 | 23.75 | 23.29 | 23.43 | - | 3.08% | 11,087 |
| Oct 10, 2025 | 23.90 | 23.90 | 22.73 | 22.73 | 22.73 | -4.09% | 6,899 |
| Oct 9, 2025 | 24.49 | 24.52 | 23.62 | 23.70 | 23.70 | -2.79% | 4,439 |
| Oct 8, 2025 | 24.32 | 24.57 | 24.16 | 24.38 | 24.38 | 1.05% | 22,908 |
| Oct 7, 2025 | 24.35 | 24.35 | 23.97 | 24.13 | 24.13 | -1.04% | 1,895 |
| Oct 6, 2025 | 24.50 | 24.51 | 24.35 | 24.38 | 24.38 | -0.20% | 7,828 |
| Oct 3, 2025 | 24.46 | 24.49 | 24.29 | 24.43 | 24.43 | 0.47% | 18,199 |
| Oct 2, 2025 | 23.64 | 24.32 | 23.64 | 24.32 | 24.32 | 2.38% | 5,691 |
| Oct 1, 2025 | 24.10 | 24.10 | 23.69 | 23.75 | 23.75 | -1.93% | 11,204 |
| Sep 30, 2025 | 24.04 | 24.24 | 23.93 | 24.22 | 24.22 | 0.80% | 4,027 |
| Sep 29, 2025 | 24.11 | 24.11 | 23.80 | 24.03 | 24.03 | 0.69% | 3,271 |
| Sep 26, 2025 | 23.69 | 23.89 | 23.61 | 23.86 | 23.86 | 2.23% | 9,596 |
| Sep 25, 2025 | 23.87 | 23.87 | 23.34 | 23.34 | 23.34 | -2.61% | 36,384 |
| Sep 24, 2025 | 24.56 | 24.63 | 23.94 | 23.97 | 23.97 | -2.90% | 8,193 |
| Sep 23, 2025 | 25.23 | 25.35 | 24.64 | 24.68 | 24.58 | -0.75% | 3,828 |
| Sep 22, 2025 | 24.77 | 24.97 | 24.75 | 24.87 | 24.76 | -0.20% | 12,179 |
| Sep 19, 2025 | 24.76 | 24.92 | 24.76 | 24.92 | 24.81 | 0.11% | 1,480 |
| Sep 18, 2025 | 24.64 | 24.97 | 24.64 | 24.89 | 24.79 | -0.09% | 4,454 |
| Sep 17, 2025 | 24.69 | 25.39 | 24.69 | 24.91 | 24.81 | 0.52% | 3,920 |
| Sep 16, 2025 | 24.96 | 24.96 | 24.71 | 24.78 | 24.68 | -0.55% | 3,838 |
| Sep 15, 2025 | 25.33 | 25.33 | 24.92 | 24.92 | 24.82 | -1.81% | 2,308 |
| Sep 12, 2025 | 25.80 | 25.80 | 25.28 | 25.38 | 25.28 | -2.04% | 24,400 |
| Sep 11, 2025 | 25.55 | 25.91 | 25.45 | 25.91 | 25.80 | 4.06% | 3,711 |
| Sep 10, 2025 | 24.77 | 25.12 | 24.76 | 24.90 | 24.79 | 0.52% | 2,152 |
| Sep 9, 2025 | 26.00 | 26.00 | 24.68 | 24.77 | 24.66 | -3.23% | 8,358 |
| Sep 8, 2025 | 25.17 | 25.59 | 25.04 | 25.59 | 25.49 | 0.24% | 3,027 |
| Sep 5, 2025 | 25.50 | 25.59 | 25.47 | 25.53 | 25.42 | 1.19% | 1,632 |
| Sep 4, 2025 | 24.87 | 25.23 | 24.81 | 25.23 | 25.12 | 0.78% | 2,002 |
| Sep 3, 2025 | 25.27 | 25.27 | 24.95 | 25.03 | 24.93 | -1.38% | 20,340 |
| Sep 2, 2025 | 25.19 | 25.39 | 25.19 | 25.39 | 25.28 | -1.47% | 4,017 |
| Aug 29, 2025 | 25.59 | 25.98 | 25.59 | 25.76 | 25.66 | 0.29% | 6,670 |
| Aug 28, 2025 | 25.96 | 25.96 | 25.36 | 25.69 | 25.58 | -0.24% | 13,405 |
| Aug 27, 2025 | 25.70 | 25.76 | 25.59 | 25.75 | 25.65 | 0.53% | 3,080 |
| Aug 26, 2025 | 25.45 | 25.62 | 25.33 | 25.62 | 25.51 | 0.49% | 8,076 |
| Aug 25, 2025 | 25.70 | 25.79 | 25.43 | 25.49 | 25.39 | -0.89% | 11,631 |
| Aug 22, 2025 | 25.75 | 25.98 | 25.65 | 25.72 | 25.61 | 3.63% | 7,540 |
| Aug 21, 2025 | 24.60 | 24.82 | 24.60 | 24.82 | 24.72 | 0.80% | 993 |
| Aug 20, 2025 | 24.85 | 24.85 | 24.62 | 24.62 | 24.52 | 0.40% | 2,308 |
| Aug 19, 2025 | 24.31 | 24.81 | 24.31 | 24.53 | 24.43 | 0.77% | 18,684 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.34 | 24.34 | 24.24 | -1.15% | 3,417 |
| Aug 15, 2025 | 24.61 | 24.64 | 24.61 | 24.62 | 24.52 | -0.22% | 3,877 |
| Aug 14, 2025 | 24.83 | 24.83 | 24.37 | 24.68 | 24.57 | -1.97% | 19,000 |
| Aug 13, 2025 | 24.59 | 25.18 | 24.43 | 25.17 | 25.07 | 4.10% | 21,771 |
| Aug 12, 2025 | 23.79 | 24.27 | 23.79 | 24.18 | 24.08 | 2.38% | 6,499 |
| Aug 11, 2025 | 23.47 | 23.62 | 23.39 | 23.62 | 23.52 | -0.46% | 9,604 |
| Aug 8, 2025 | 23.58 | 23.86 | 23.56 | 23.73 | 23.63 | 1.01% | 9,142 |
| Aug 7, 2025 | 23.75 | 23.75 | 23.24 | 23.49 | 23.39 | 0.56% | 5,417 |
| Aug 6, 2025 | 23.72 | 23.72 | 23.13 | 23.36 | 23.26 | -2.10% | 8,784 |
| Aug 5, 2025 | 23.80 | 23.87 | 23.47 | 23.86 | 23.76 | 1.42% | 8,387 |
| Aug 4, 2025 | 23.32 | 23.58 | 23.27 | 23.52 | 23.43 | 2.68% | 15,952 |