ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
29.64
+0.44 (1.51%)
At close: Jul 16, 2026, 4:00 PM EDT
29.64
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
UYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 29.10 | 29.64 | 29.10 | 29.64 | 29.64 | 1.51% | 4,583 |
| Jul 15, 2026 | 29.44 | 29.51 | 28.78 | 29.20 | 29.20 | -0.82% | 13,449 |
| Jul 14, 2026 | 30.17 | 30.17 | 29.30 | 29.45 | 29.45 | 0.59% | 10,619 |
| Jul 13, 2026 | 29.47 | 29.47 | 29.18 | 29.27 | 29.27 | -1.34% | 4,764 |
| Jul 10, 2026 | 29.29 | 29.86 | 29.29 | 29.67 | 29.67 | 2.43% | 9,291 |
| Jul 9, 2026 | 28.89 | 29.19 | 28.89 | 28.97 | 28.97 | 0.44% | 3,880 |
| Jul 8, 2026 | 29.12 | 29.13 | 28.56 | 28.84 | 28.84 | -5.43% | 11,960 |
| Jul 7, 2026 | 31.21 | 31.23 | 30.38 | 30.50 | 30.50 | -1.55% | 3,733 |
| Jul 6, 2026 | 30.93 | 30.98 | 30.40 | 30.98 | 30.98 | 0.08% | 11,975 |
| Jul 2, 2026 | 30.16 | 30.95 | 30.16 | 30.95 | 30.95 | 3.30% | 13,393 |
| Jul 1, 2026 | 29.66 | 30.32 | 29.32 | 29.96 | 29.96 | 0.88% | 8,173 |
| Jun 30, 2026 | 29.74 | 29.93 | 29.70 | 29.70 | 29.70 | 0.95% | 2,644 |
| Jun 29, 2026 | 29.88 | 30.12 | 29.27 | 29.42 | 29.42 | -4.26% | 29,299 |
| Jun 26, 2026 | 30.75 | 30.86 | 30.48 | 30.73 | 30.73 | -0.59% | 5,274 |
| Jun 25, 2026 | 30.31 | 31.36 | 30.31 | 30.91 | 30.91 | 2.46% | 10,595 |
| Jun 24, 2026 | 29.92 | 30.52 | 29.92 | 30.17 | 30.17 | 1.12% | 6,393 |
| Jun 23, 2026 | 30.25 | 30.26 | 29.82 | 29.90 | 29.84 | -2.78% | 4,478 |
| Jun 22, 2026 | 30.60 | 31.00 | 30.58 | 30.76 | 30.69 | -0.21% | 7,145 |
| Jun 18, 2026 | 31.15 | 31.44 | 30.74 | 30.82 | 30.75 | -0.62% | 19,792 |
| Jun 17, 2026 | 31.49 | 32.51 | 30.94 | 31.01 | 30.95 | -2.77% | 5,203 |
| Jun 16, 2026 | 32.13 | 32.35 | 31.83 | 31.90 | 31.83 | 0.68% | 5,070 |
| Jun 15, 2026 | 32.22 | 32.46 | 31.68 | 31.68 | 31.61 | 1.18% | 15,330 |
| Jun 12, 2026 | 31.00 | 31.46 | 29.16 | 31.31 | 31.24 | 3.74% | 19,794 |
| Jun 11, 2026 | 29.06 | 30.18 | 28.86 | 30.18 | 30.12 | 6.41% | 7,081 |
| Jun 10, 2026 | 29.88 | 30.40 | 28.34 | 28.36 | 28.30 | -4.47% | 9,194 |
| Jun 9, 2026 | 29.20 | 29.69 | 28.75 | 29.69 | 29.63 | 3.41% | 11,950 |
| Jun 8, 2026 | 29.33 | 29.33 | 28.70 | 28.71 | 28.65 | -2.81% | 6,510 |
| Jun 5, 2026 | 30.14 | 30.14 | 29.44 | 29.54 | 29.48 | -3.81% | 3,791 |
| Jun 4, 2026 | 31.19 | 31.19 | 30.50 | 30.71 | 30.65 | -0.18% | 1,634 |
| Jun 3, 2026 | 30.44 | 31.12 | 30.42 | 30.76 | 30.70 | 0.51% | 10,752 |
| Jun 2, 2026 | 29.90 | 30.68 | 29.90 | 30.61 | 30.54 | 2.40% | 8,507 |
| Jun 1, 2026 | 29.76 | 29.99 | 29.13 | 29.89 | 29.83 | -1.04% | 15,818 |
| May 29, 2026 | 30.23 | 30.60 | 30.21 | 30.21 | 30.14 | -0.86% | 2,387 |
| May 28, 2026 | 29.75 | 30.53 | 29.75 | 30.47 | 30.41 | 0.83% | 4,690 |
| May 27, 2026 | 30.25 | 30.31 | 30.22 | 30.22 | 30.16 | 0.63% | 2,140 |
| May 26, 2026 | 29.65 | 30.06 | 29.65 | 30.03 | 29.97 | 2.89% | 23,586 |
| May 22, 2026 | 29.28 | 29.33 | 29.02 | 29.19 | 29.13 | 0.86% | 1,609 |
| May 21, 2026 | 28.49 | 29.12 | 28.46 | 28.94 | 28.88 | 1.44% | 19,812 |
| May 20, 2026 | 27.83 | 28.53 | 27.83 | 28.53 | 28.47 | 2.36% | 11,402 |
| May 19, 2026 | 28.80 | 28.80 | 27.74 | 27.87 | 27.81 | -4.55% | 14,029 |
| May 18, 2026 | 29.52 | 29.61 | 28.98 | 29.20 | 29.14 | -0.41% | 6,680 |
| May 15, 2026 | 29.72 | 29.88 | 29.32 | 29.32 | 29.26 | -5.33% | 11,137 |
| May 14, 2026 | 30.94 | 31.13 | 30.89 | 30.97 | 30.90 | -1.53% | 4,692 |
| May 13, 2026 | 31.54 | 31.78 | 31.45 | 31.45 | 31.38 | -0.32% | 6,454 |
| May 12, 2026 | 30.86 | 31.65 | 30.85 | 31.55 | 31.48 | -0.31% | 3,846 |
| May 11, 2026 | 31.30 | 31.80 | 31.30 | 31.65 | 31.58 | 2.46% | 9,124 |
| May 8, 2026 | 31.06 | 31.22 | 30.81 | 30.89 | 30.82 | 0.70% | 2,796 |
| May 7, 2026 | 31.47 | 31.57 | 30.67 | 30.67 | 30.61 | -3.96% | 5,035 |
| May 6, 2026 | 31.77 | 32.16 | 31.77 | 31.94 | 31.87 | 3.50% | 6,884 |
| May 5, 2026 | 30.20 | 31.10 | 30.10 | 30.86 | 30.79 | 3.74% | 7,242 |