ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
29.88
+0.06 (0.20%)
At close: Apr 2, 2026, 4:00 PM EDT
29.88
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.28 | 30.00 | 29.28 | 29.88 | 29.88 | 0.20% | 25,150 |
| Apr 1, 2026 | 29.76 | 29.90 | 29.64 | 29.83 | 29.82 | 2.07% | 4,063 |
| Mar 31, 2026 | 28.76 | 29.33 | 28.59 | 29.22 | 29.22 | 3.66% | 7,531 |
| Mar 30, 2026 | 28.54 | 28.90 | 28.09 | 28.19 | 28.19 | 0.71% | 10,905 |
| Mar 27, 2026 | 28.07 | 28.36 | 27.92 | 27.99 | 27.99 | -0.99% | 11,197 |
| Mar 26, 2026 | 28.57 | 28.91 | 28.24 | 28.27 | 28.27 | -1.20% | 3,252 |
| Mar 25, 2026 | 28.11 | 28.66 | 28.03 | 28.61 | 28.61 | 3.71% | 5,534 |
| Mar 24, 2026 | 26.53 | 27.79 | 26.53 | 27.59 | 27.52 | 3.72% | 6,794 |
| Mar 23, 2026 | 26.33 | 26.98 | 26.33 | 26.60 | 26.53 | 3.14% | 11,565 |
| Mar 20, 2026 | 26.61 | 26.61 | 25.24 | 25.79 | 25.73 | -3.59% | 11,780 |
| Mar 19, 2026 | 26.44 | 26.75 | 26.12 | 26.75 | 26.68 | -2.61% | 13,757 |
| Mar 18, 2026 | 28.06 | 28.23 | 27.47 | 27.47 | 27.40 | -4.10% | 4,050 |
| Mar 17, 2026 | 28.72 | 29.85 | 28.61 | 28.64 | 28.57 | 0.33% | 5,554 |
| Mar 16, 2026 | 28.53 | 28.89 | 28.28 | 28.55 | 28.47 | 1.02% | 13,503 |
| Mar 13, 2026 | 29.34 | 29.34 | 28.12 | 28.26 | 28.19 | -1.95% | 15,907 |
| Mar 12, 2026 | 28.88 | 29.50 | 28.80 | 28.82 | 28.75 | -0.76% | 27,137 |
| Mar 11, 2026 | 28.82 | 29.10 | 28.41 | 29.04 | 28.97 | -0.10% | 10,632 |
| Mar 10, 2026 | 29.18 | 29.62 | 28.90 | 29.07 | 29.00 | -0.51% | 15,466 |
| Mar 9, 2026 | 28.33 | 29.30 | 27.73 | 29.22 | 29.15 | 0.52% | 50,454 |
| Mar 6, 2026 | 29.56 | 29.56 | 28.79 | 29.07 | 29.00 | -3.97% | 18,281 |
| Mar 5, 2026 | 31.10 | 31.25 | 29.86 | 30.27 | 30.20 | -4.08% | 17,239 |
| Mar 4, 2026 | 32.17 | 32.17 | 31.55 | 31.56 | 31.48 | -0.09% | 16,466 |
| Mar 3, 2026 | 31.45 | 31.72 | 30.06 | 31.59 | 31.51 | -5.16% | 138,775 |
| Mar 2, 2026 | 33.12 | 33.38 | 32.66 | 33.31 | 33.23 | -0.39% | 20,114 |
| Feb 27, 2026 | 32.63 | 33.52 | 32.63 | 33.44 | 33.36 | 1.47% | 31,441 |
| Feb 26, 2026 | 32.78 | 33.08 | 32.17 | 32.96 | 32.87 | -0.28% | 11,257 |
| Feb 25, 2026 | 34.00 | 34.00 | 32.58 | 33.05 | 32.97 | -1.28% | 30,404 |
| Feb 24, 2026 | 33.02 | 33.64 | 33.00 | 33.48 | 33.40 | 1.64% | 29,232 |
| Feb 23, 2026 | 32.56 | 33.14 | 32.23 | 32.94 | 32.86 | 0.03% | 60,852 |
| Feb 20, 2026 | 32.87 | 33.04 | 32.24 | 32.93 | 32.85 | 0.18% | 26,377 |
| Feb 19, 2026 | 32.85 | 33.19 | 32.42 | 32.87 | 32.79 | -0.72% | 13,321 |
| Feb 18, 2026 | 32.97 | 33.45 | 32.92 | 33.11 | 33.03 | 1.47% | 13,282 |
| Feb 17, 2026 | 32.63 | 32.88 | 31.88 | 32.63 | 32.55 | -2.25% | 36,221 |
| Feb 13, 2026 | 32.50 | 33.85 | 32.40 | 33.38 | 33.30 | 1.40% | 23,120 |
| Feb 12, 2026 | 33.95 | 34.54 | 32.78 | 32.92 | 32.84 | -2.80% | 30,785 |
| Feb 11, 2026 | 33.41 | 33.90 | 33.41 | 33.87 | 33.78 | 2.64% | 53,267 |
| Feb 10, 2026 | 32.29 | 33.11 | 32.04 | 33.00 | 32.92 | 3.00% | 47,318 |
| Feb 9, 2026 | 31.35 | 32.27 | 31.00 | 32.04 | 31.96 | 2.25% | 35,479 |
| Feb 6, 2026 | 30.34 | 31.35 | 30.34 | 31.33 | 31.25 | 4.10% | 29,385 |
| Feb 5, 2026 | 31.42 | 31.42 | 29.92 | 30.10 | 30.02 | -5.47% | 61,409 |
| Feb 4, 2026 | 30.64 | 31.96 | 30.64 | 31.84 | 31.76 | 4.71% | 41,673 |
| Feb 3, 2026 | 29.56 | 30.92 | 29.56 | 30.41 | 30.33 | 4.24% | 42,603 |
| Feb 2, 2026 | 28.56 | 29.30 | 28.56 | 29.17 | 29.10 | 1.53% | 34,866 |
| Jan 30, 2026 | 28.64 | 29.08 | 28.16 | 28.73 | 28.66 | -3.00% | 59,974 |
| Jan 29, 2026 | 30.23 | 30.34 | 28.73 | 29.62 | 29.55 | 0.06% | 35,823 |
| Jan 28, 2026 | 29.64 | 29.68 | 29.25 | 29.60 | 29.53 | -0.46% | 27,034 |
| Jan 27, 2026 | 29.40 | 29.78 | 29.40 | 29.74 | 29.66 | 0.51% | 7,313 |
| Jan 26, 2026 | 30.18 | 30.18 | 29.59 | 29.59 | 29.52 | 0.18% | 20,874 |
| Jan 23, 2026 | 29.16 | 29.89 | 29.05 | 29.54 | 29.46 | 1.48% | 14,663 |
| Jan 22, 2026 | 28.99 | 29.42 | 28.92 | 29.11 | 29.03 | 1.34% | 42,993 |