ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
32.58
0.00 (0.00%)
At close: Aug 25, 2026, 4:00 PM EDT
32.58
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
UYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 32.62 | 32.62 | 31.90 | 32.58 | 32.58 | - | 16,800 |
| Aug 24, 2026 | 33.03 | 33.31 | 32.24 | 32.58 | 32.58 | 0.10% | 51,393 |
| Aug 21, 2026 | 32.41 | 32.70 | 32.32 | 32.55 | 32.55 | 4.37% | 12,813 |
| Aug 20, 2026 | 31.48 | 31.78 | 31.17 | 31.18 | 31.18 | -0.41% | 1,856 |
| Aug 19, 2026 | 31.30 | 32.00 | 31.29 | 31.31 | 31.31 | 2.89% | 8,186 |
| Aug 18, 2026 | 30.80 | 30.85 | 30.42 | 30.43 | 30.43 | -1.75% | 2,890 |
| Aug 17, 2026 | 31.04 | 31.10 | 30.76 | 30.98 | 30.98 | -1.17% | 13,858 |
| Aug 14, 2026 | 31.25 | 31.45 | 31.25 | 31.34 | 31.34 | 0.75% | 86,019 |
| Aug 13, 2026 | 31.44 | 31.48 | 30.95 | 31.11 | 31.11 | -0.99% | 14,009 |
| Aug 12, 2026 | 32.01 | 32.01 | 31.42 | 31.42 | 31.42 | -2.52% | 12,876 |
| Aug 11, 2026 | 32.35 | 32.65 | 32.03 | 32.23 | 32.23 | 0.07% | 99,784 |
| Aug 10, 2026 | 31.93 | 32.21 | 31.57 | 32.21 | 32.21 | 1.16% | 9,548 |
| Aug 7, 2026 | 30.95 | 31.84 | 30.95 | 31.84 | 31.84 | 2.98% | 11,140 |
| Aug 6, 2026 | 31.27 | 31.45 | 30.85 | 30.92 | 30.92 | -2.18% | 2,975 |
| Aug 5, 2026 | 31.29 | 31.85 | 31.29 | 31.61 | 31.61 | 2.59% | 3,778 |
| Aug 4, 2026 | 30.36 | 30.88 | 30.36 | 30.81 | 30.81 | 3.92% | 6,526 |
| Aug 3, 2026 | 29.46 | 29.65 | 29.21 | 29.65 | 29.65 | 2.21% | 3,976 |
| Jul 31, 2026 | 29.48 | 29.48 | 28.94 | 29.01 | 29.01 | -4.74% | 11,915 |
| Jul 30, 2026 | 30.45 | 30.45 | 30.38 | 30.45 | 30.45 | -0.24% | 1,810 |
| Jul 29, 2026 | 31.39 | 31.39 | 30.10 | 30.52 | 30.52 | -2.53% | 5,444 |
| Jul 28, 2026 | 31.25 | 31.69 | 31.19 | 31.32 | 31.32 | 3.76% | 7,073 |
| Jul 27, 2026 | 30.34 | 30.34 | 29.91 | 30.18 | 30.18 | 0.75% | 1,947 |
| Jul 24, 2026 | 29.10 | 29.96 | 29.10 | 29.96 | 29.96 | 3.66% | 4,650 |
| Jul 23, 2026 | 29.05 | 29.05 | 28.82 | 28.90 | 28.90 | -1.98% | 4,638 |
| Jul 22, 2026 | 29.61 | 29.65 | 29.34 | 29.48 | 29.48 | 2.53% | 15,981 |
| Jul 21, 2026 | 28.94 | 29.08 | 28.76 | 28.76 | 28.75 | 0.51% | 4,080 |
| Jul 20, 2026 | 29.24 | 29.30 | 28.51 | 28.61 | 28.61 | -2.02% | 12,325 |
| Jul 17, 2026 | 29.59 | 30.16 | 29.16 | 29.20 | 29.20 | -1.49% | 2,964 |
| 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 |