ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
22.25
+0.91 (4.27%)
Nov 21, 2025, 4:00 PM EST - Market closed
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.60 | 22.39 | 21.57 | 22.25 | 22.25 | 4.28% | 1,326 |
| Nov 20, 2025 | 22.31 | 22.31 | 21.34 | 21.34 | 21.34 | -2.91% | 7,491 |
| Nov 19, 2025 | 22.05 | 22.05 | 21.94 | 21.98 | 21.98 | 0.37% | 541 |
| Nov 18, 2025 | 21.91 | 22.08 | 21.90 | 21.90 | 21.90 | 0.45% | 806 |
| Nov 17, 2025 | 22.31 | 22.47 | 21.79 | 21.80 | 21.80 | -3.15% | 25,514 |
| Nov 14, 2025 | 22.61 | 22.79 | 22.48 | 22.51 | 22.51 | -1.94% | 7,267 |
| Nov 13, 2025 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -1.45% | 8,052 |
| Nov 12, 2025 | 22.95 | 23.47 | 22.95 | 23.29 | 23.29 | 1.57% | 21,584 |
| Nov 11, 2025 | 22.65 | 22.97 | 22.65 | 22.93 | 22.93 | 2.07% | 7,219 |
| Nov 10, 2025 | 22.27 | 22.54 | 22.01 | 22.47 | 22.47 | 2.05% | 4,048 |
| Nov 7, 2025 | 21.55 | 22.04 | 21.55 | 22.02 | 22.02 | 2.15% | 7,580 |
| Nov 6, 2025 | 21.90 | 21.90 | 21.55 | 21.55 | 21.55 | -1.18% | 19,463 |
| Nov 5, 2025 | 21.74 | 21.99 | 21.71 | 21.81 | 21.81 | 1.21% | 10,970 |
| Nov 4, 2025 | 21.50 | 21.68 | 21.40 | 21.55 | 21.55 | -0.71% | 16,907 |
| Nov 3, 2025 | 21.98 | 21.98 | 21.36 | 21.71 | 21.71 | -1.16% | 127,479 |
| Oct 31, 2025 | 22.13 | 22.17 | 21.90 | 21.96 | 21.96 | -1.48% | 6,544 |
| Oct 30, 2025 | 22.48 | 22.70 | 22.27 | 22.29 | 22.29 | -2.81% | 23,710 |
| Oct 29, 2025 | 23.50 | 23.59 | 22.86 | 22.93 | 22.93 | -3.81% | 4,012 |
| Oct 28, 2025 | 23.93 | 24.02 | 23.84 | 23.84 | 23.84 | 0.36% | 3,274 |
| Oct 27, 2025 | 23.91 | 23.91 | 23.60 | 23.76 | 23.76 | -0.20% | 1,098 |
| Oct 24, 2025 | 24.06 | 24.06 | 23.80 | 23.80 | 23.80 | -0.95% | 18,825 |
| Oct 23, 2025 | 23.63 | 24.05 | 23.63 | 24.03 | 24.03 | 2.21% | 8,241 |
| Oct 22, 2025 | 23.71 | 23.71 | 23.43 | 23.51 | 23.51 | -0.58% | 4,026 |
| Oct 21, 2025 | 23.55 | 23.75 | 23.49 | 23.65 | 23.65 | -0.65% | 19,606 |
| Oct 20, 2025 | 23.64 | 23.82 | 23.62 | 23.81 | 23.81 | 2.41% | 4,204 |
| Oct 17, 2025 | 23.22 | 23.27 | 23.12 | 23.24 | 23.24 | -0.41% | 2,345 |
| Oct 16, 2025 | 23.29 | 23.34 | 23.29 | 23.34 | 23.34 | -1.44% | 572 |
| Oct 15, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.07% | 504 |
| Oct 14, 2025 | 23.20 | 24.00 | 23.07 | 23.94 | 23.94 | 1.99% | 4,172 |
| Oct 13, 2025 | 23.29 | 23.75 | 23.29 | 23.47 | 23.47 | 3.25% | 11,501 |
| 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 | 24.77 | -0.20% | 12,179 |
| Sep 19, 2025 | 24.76 | 24.92 | 24.76 | 24.92 | 24.82 | 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 |