ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
25.53
+0.30 (1.19%)
Sep 5, 2025, 4:00 PM - Market closed
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.50 | 25.59 | 25.47 | 25.53 | 25.53 | 1.19% | 1,632 |
| Sep 4, 2025 | 24.87 | 25.23 | 24.81 | 25.23 | 25.23 | 0.78% | 2,002 |
| Sep 3, 2025 | 25.27 | 25.27 | 24.95 | 25.03 | 25.03 | -1.38% | 20,340 |
| Sep 2, 2025 | 25.19 | 25.39 | 25.19 | 25.39 | 25.39 | -1.47% | 4,017 |
| Aug 29, 2025 | 25.59 | 25.98 | 25.59 | 25.76 | 25.76 | 0.29% | 6,670 |
| Aug 28, 2025 | 25.96 | 25.96 | 25.36 | 25.69 | 25.69 | -0.24% | 13,405 |
| Aug 27, 2025 | 25.70 | 25.76 | 25.59 | 25.75 | 25.75 | 0.53% | 3,080 |
| Aug 26, 2025 | 25.45 | 25.62 | 25.33 | 25.62 | 25.62 | 0.49% | 8,076 |
| Aug 25, 2025 | 25.70 | 25.79 | 25.43 | 25.49 | 25.49 | -0.89% | 11,631 |
| Aug 22, 2025 | 25.75 | 25.98 | 25.65 | 25.72 | 25.72 | 3.63% | 7,540 |
| Aug 21, 2025 | 24.60 | 24.82 | 24.60 | 24.82 | 24.82 | 0.80% | 993 |
| Aug 20, 2025 | 24.85 | 24.85 | 24.62 | 24.62 | 24.62 | 0.40% | 2,308 |
| Aug 19, 2025 | 24.31 | 24.81 | 24.31 | 24.53 | 24.53 | 0.77% | 18,684 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.34 | 24.34 | 24.34 | -1.15% | 3,417 |
| Aug 15, 2025 | 24.61 | 24.64 | 24.61 | 24.62 | 24.62 | -0.22% | 3,877 |
| Aug 14, 2025 | 24.83 | 24.83 | 24.37 | 24.68 | 24.68 | -1.97% | 19,000 |
| Aug 13, 2025 | 24.59 | 25.18 | 24.43 | 25.17 | 25.17 | 4.10% | 21,771 |
| Aug 12, 2025 | 23.79 | 24.27 | 23.79 | 24.18 | 24.18 | 2.38% | 6,499 |
| Aug 11, 2025 | 23.47 | 23.62 | 23.39 | 23.62 | 23.62 | -0.46% | 9,604 |
| Aug 8, 2025 | 23.58 | 23.86 | 23.56 | 23.73 | 23.73 | 1.01% | 9,142 |
| Aug 7, 2025 | 23.75 | 23.75 | 23.24 | 23.49 | 23.49 | 0.56% | 5,417 |
| Aug 6, 2025 | 23.72 | 23.72 | 23.13 | 23.36 | 23.36 | -2.10% | 8,784 |
| Aug 5, 2025 | 23.80 | 23.87 | 23.47 | 23.86 | 23.86 | 1.42% | 8,387 |
| Aug 4, 2025 | 23.32 | 23.58 | 23.27 | 23.52 | 23.52 | 2.68% | 15,952 |
| Aug 1, 2025 | 23.07 | 23.07 | 22.52 | 22.91 | 22.91 | -1.95% | 9,879 |
| Jul 31, 2025 | 23.49 | 24.39 | 23.37 | 23.37 | 23.37 | -2.52% | 37,183 |
| Jul 30, 2025 | 24.98 | 25.38 | 23.83 | 23.97 | 23.97 | -4.58% | 17,692 |
| Jul 29, 2025 | 25.17 | 25.17 | 24.86 | 25.12 | 25.12 | -0.92% | 21,065 |
| Jul 28, 2025 | 25.48 | 25.48 | 25.19 | 25.35 | 25.35 | -2.67% | 6,114 |
| Jul 25, 2025 | 25.68 | 26.05 | 25.46 | 26.05 | 26.05 | 2.02% | 5,746 |
| Jul 24, 2025 | 25.68 | 25.89 | 25.37 | 25.53 | 25.53 | -2.11% | 7,130 |
| Jul 23, 2025 | 26.07 | 26.27 | 25.93 | 26.08 | 26.08 | 0.87% | 23,273 |
| Jul 22, 2025 | 25.42 | 25.86 | 25.35 | 25.86 | 25.86 | 2.84% | 6,079 |
| Jul 21, 2025 | 25.31 | 25.51 | 25.14 | 25.14 | 25.14 | 0.95% | 9,125 |
| Jul 18, 2025 | 24.97 | 24.97 | 24.61 | 24.91 | 24.91 | 0.66% | 3,081 |
| Jul 17, 2025 | 24.43 | 24.78 | 24.25 | 24.74 | 24.74 | 1.41% | 15,696 |
| Jul 16, 2025 | 24.25 | 24.51 | 23.55 | 24.40 | 24.40 | 0.31% | 55,034 |
| Jul 15, 2025 | 25.37 | 25.37 | 24.32 | 24.32 | 24.32 | -4.10% | 26,511 |
| Jul 14, 2025 | 25.48 | 25.48 | 25.24 | 25.36 | 25.36 | -1.07% | 5,100 |
| Jul 11, 2025 | 25.51 | 25.67 | 25.34 | 25.63 | 25.63 | -1.73% | 4,908 |
| Jul 10, 2025 | 26.00 | 26.29 | 26.00 | 26.09 | 26.09 | 0.91% | 4,083 |
| Jul 9, 2025 | 25.66 | 25.85 | 25.48 | 25.85 | 25.85 | 1.16% | 6,400 |
| Jul 8, 2025 | 25.42 | 25.61 | 25.42 | 25.55 | 25.55 | 1.79% | 2,223 |
| Jul 7, 2025 | 25.35 | 25.35 | 25.05 | 25.11 | 25.11 | -2.25% | 2,621 |
| Jul 3, 2025 | 25.79 | 25.79 | 25.59 | 25.68 | 25.68 | -0.24% | 35,997 |
| Jul 2, 2025 | 25.20 | 25.75 | 25.18 | 25.75 | 25.75 | 3.28% | 26,206 |
| Jul 1, 2025 | 23.88 | 25.02 | 23.86 | 24.93 | 24.93 | 5.12% | 5,141 |
| Jun 30, 2025 | 23.76 | 23.78 | 23.63 | 23.71 | 23.71 | -0.26% | 2,002 |
| Jun 27, 2025 | 23.78 | 23.98 | 23.54 | 23.77 | 23.77 | 0.21% | 18,446 |
| Jun 26, 2025 | 23.34 | 23.76 | 23.34 | 23.72 | 23.72 | 2.18% | 5,177 |