ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
78.02
+0.24 (0.31%)
Sep 26, 2025, 4:00 PM EDT - Market closed
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.31% | 242 |
| Sep 25, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.54% | 66 |
| Sep 24, 2025 | 78.23 | 78.23 | 78.20 | 78.21 | 78.21 | -1.24% | 1,385 |
| Sep 23, 2025 | 79.34 | 79.34 | 79.19 | 79.19 | 78.36 | -0.21% | 571 |
| Sep 22, 2025 | 79.21 | 79.35 | 79.21 | 79.35 | 78.53 | 0.23% | 2,301 |
| Sep 19, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 78.35 | -0.05% | 115 |
| Sep 18, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.39 | 0.41% | 199 |
| Sep 17, 2025 | 78.98 | 78.98 | 78.89 | 78.89 | 78.07 | -0.24% | 2,108 |
| Sep 16, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 78.25 | -0.11% | 85 |
| Sep 15, 2025 | 79.04 | 79.16 | 79.04 | 79.16 | 78.34 | 0.51% | 219 |
| Sep 12, 2025 | 78.80 | 78.80 | 78.76 | 78.76 | 77.94 | -0.24% | 241 |
| Sep 11, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.12 | 0.52% | 81 |
| Sep 10, 2025 | 78.60 | 78.60 | 78.54 | 78.54 | 77.72 | 0.10% | 160 |
| Sep 9, 2025 | 78.66 | 78.66 | 78.32 | 78.46 | 77.64 | -0.26% | 734 |
| Sep 8, 2025 | 78.71 | 78.76 | 78.66 | 78.66 | 77.84 | 0.05% | 112,372 |
| Sep 5, 2025 | 78.72 | 78.72 | 78.62 | 78.62 | 77.80 | 0.08% | 889 |
| Sep 4, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 77.75 | 0.50% | 123 |
| Sep 3, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 77.36 | 0.53% | 42 |
| Sep 2, 2025 | 77.56 | 77.76 | 77.56 | 77.76 | 76.95 | -0.28% | 83,353 |
| Aug 29, 2025 | 77.96 | 77.98 | 77.96 | 77.98 | 77.17 | -0.34% | 2,312 |
| Aug 28, 2025 | 78.28 | 78.29 | 78.24 | 78.24 | 77.43 | 0.04% | 1,627 |
| Aug 27, 2025 | 78.01 | 78.21 | 78.01 | 78.21 | 77.40 | 0.23% | 35,127 |
| Aug 26, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 77.22 | 0.32% | 136 |
| Aug 25, 2025 | 77.84 | 77.84 | 77.72 | 77.78 | 76.97 | -0.28% | 188,618 |
| Aug 22, 2025 | 78.03 | 78.03 | 78.00 | 78.00 | 77.19 | 1.53% | 247 |
| Aug 21, 2025 | 76.89 | 76.89 | 76.80 | 76.82 | 76.02 | -0.41% | 807 |
| Aug 20, 2025 | 77.16 | 77.19 | 77.13 | 77.13 | 76.33 | -0.07% | 37,539 |
| Aug 19, 2025 | 77.18 | 77.19 | 77.18 | 77.19 | 76.38 | -0.05% | 869 |
| Aug 18, 2025 | 77.32 | 77.34 | 77.23 | 77.23 | 76.42 | -0.05% | 41,283 |
| Aug 15, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.46 | -0.03% | 40 |
| Aug 14, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 76.49 | -0.40% | 66 |
| Aug 13, 2025 | 77.52 | 77.60 | 77.52 | 77.60 | 76.80 | 0.44% | 682 |
| Aug 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.46 | 0.44% | 195 |
| Aug 11, 2025 | 76.97 | 76.99 | 76.93 | 76.93 | 76.13 | 0.06% | 9,390 |
| Aug 8, 2025 | 76.85 | 76.88 | 76.85 | 76.88 | 76.08 | -0.12% | 594 |
| Aug 7, 2025 | 77.16 | 77.16 | 76.97 | 76.97 | 76.17 | -0.17% | 1,087 |
| Aug 6, 2025 | 76.96 | 77.11 | 76.96 | 77.11 | 76.30 | 0.16% | 617 |
| Aug 5, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.18 | -0.07% | 104 |
| Aug 4, 2025 | 76.78 | 77.03 | 76.78 | 77.03 | 76.23 | 0.68% | 40,389 |
| Aug 1, 2025 | 76.29 | 76.60 | 76.29 | 76.52 | 75.72 | -0.02% | 602 |
| Jul 31, 2025 | 76.56 | 76.75 | 76.53 | 76.53 | 75.73 | 0.02% | 508 |
| Jul 30, 2025 | 76.55 | 76.55 | 76.32 | 76.51 | 75.72 | -0.39% | 5,224 |
| Jul 29, 2025 | 76.72 | 76.81 | 76.72 | 76.81 | 76.01 | 0.07% | 724 |
| Jul 28, 2025 | 76.81 | 76.85 | 76.73 | 76.76 | 75.96 | -0.08% | 32,862 |
| Jul 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.02 | 0.10% | 195 |
| Jul 24, 2025 | 76.71 | 76.74 | 76.71 | 76.74 | 75.94 | -0.24% | 31,866 |
| Jul 23, 2025 | 76.75 | 76.93 | 76.75 | 76.93 | 76.13 | 0.09% | 245 |
| Jul 22, 2025 | 76.65 | 76.86 | 76.65 | 76.86 | 76.06 | 0.29% | 28,922 |
| Jul 21, 2025 | 76.70 | 76.70 | 76.63 | 76.63 | 75.83 | 0.29% | 154 |
| Jul 18, 2025 | 76.46 | 76.46 | 76.41 | 76.41 | 75.61 | 0.21% | 1,501 |