ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
74.41
+1.40 (1.92%)
At close: May 12, 2025, 4:00 PM
74.41
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.22 | 74.14 | 73.22 | 74.03 | - | 1.40% | 100 |
| May 9, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.12% | 182 |
| May 8, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.06% | 77 |
| May 7, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.14% | 157 |
| May 6, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.21% | 63 |
| May 5, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.02% | 532 |
| May 2, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.57% | 190 |
| May 1, 2025 | 72.74 | 72.75 | 72.61 | 72.61 | 72.61 | 0.07% | 347 |
| Apr 30, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.93% | 228 |
| Apr 29, 2025 | 73.09 | 73.24 | 73.09 | 73.24 | 73.24 | 0.57% | 541 |
| Apr 28, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.04% | 66 |
| Apr 25, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.26% | 87 |
| Apr 24, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 1.70% | 145 |
| Apr 23, 2025 | 72.23 | 72.23 | 71.44 | 71.44 | 71.44 | 1.07% | 1,194 |
| Apr 22, 2025 | 70.75 | 70.82 | 70.69 | 70.69 | 70.69 | 0.88% | 678 |
| Apr 21, 2025 | 70.01 | 70.08 | 69.97 | 70.08 | 70.08 | -1.19% | 960 |
| Apr 17, 2025 | 71.13 | 71.13 | 70.73 | 70.92 | 70.92 | 0.95% | 445 |
| Apr 16, 2025 | 70.52 | 70.52 | 70.25 | 70.25 | 70.25 | 0.02% | 270 |
| Apr 15, 2025 | 70.17 | 70.24 | 70.17 | 70.24 | 70.24 | 0.46% | 5,344 |
| Apr 14, 2025 | 70.56 | 70.56 | 69.92 | 69.92 | 69.92 | 1.05% | 545 |
| Apr 11, 2025 | 68.12 | 69.31 | 68.06 | 69.19 | 69.19 | 0.62% | 1,191 |
| Apr 10, 2025 | 68.80 | 69.33 | 68.72 | 68.77 | 68.77 | -3.23% | 8,742 |
| Apr 9, 2025 | 66.66 | 71.06 | 66.66 | 71.06 | 71.06 | 5.32% | 2,112 |
| Apr 8, 2025 | 69.09 | 69.09 | 67.31 | 67.47 | 67.47 | -1.16% | 737 |
| Apr 7, 2025 | 67.51 | 69.49 | 67.50 | 68.26 | 68.26 | -1.69% | 59,825 |
| Apr 4, 2025 | 69.77 | 69.90 | 69.43 | 69.43 | 69.43 | -2.92% | 4,630 |
| Apr 3, 2025 | 71.31 | 71.59 | 71.31 | 71.52 | 71.52 | -2.33% | 5,659 |
| Apr 2, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.22% | 44 |
| Apr 1, 2025 | 72.60 | 73.06 | 72.60 | 73.06 | 73.06 | 0.47% | 1,123 |
| Mar 31, 2025 | 72.35 | 72.72 | 72.35 | 72.72 | 72.72 | 0.21% | 7,013 |
| Mar 28, 2025 | 72.54 | 72.57 | 72.54 | 72.57 | 72.57 | -0.33% | 4,527 |
| Mar 27, 2025 | 72.99 | 72.99 | 72.81 | 72.81 | 72.81 | -0.43% | 259 |
| Mar 26, 2025 | 73.59 | 73.59 | 73.12 | 73.12 | 73.12 | -1.51% | 1,011 |
| Mar 25, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 73.70 | -0.19% | 62 |
| Mar 24, 2025 | 74.15 | 74.42 | 74.15 | 74.39 | 73.84 | 0.63% | 1,616 |
| Mar 21, 2025 | 73.85 | 73.92 | 73.85 | 73.92 | 73.37 | -0.25% | 1,445 |
| Mar 20, 2025 | 74.17 | 74.42 | 73.76 | 74.10 | 73.56 | -0.29% | 55,385 |
| Mar 19, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 73.77 | 1.13% | 95 |
| Mar 18, 2025 | 73.60 | 73.62 | 73.49 | 73.49 | 72.95 | -0.38% | 2,693 |
| Mar 17, 2025 | 73.73 | 73.78 | 73.52 | 73.77 | 73.23 | 0.51% | 127,999 |
| Mar 14, 2025 | 73.50 | 73.53 | 73.10 | 73.40 | 72.86 | 0.89% | 49,453 |
| Mar 13, 2025 | 73.22 | 73.22 | 72.75 | 72.75 | 72.22 | -1.09% | 2,120 |
| Mar 12, 2025 | 73.54 | 73.60 | 73.47 | 73.55 | 73.01 | 0.14% | 72,389 |
| Mar 11, 2025 | 73.80 | 73.80 | 73.45 | 73.45 | 72.91 | -0.76% | 1,069 |
| Mar 10, 2025 | 74.24 | 74.24 | 73.96 | 74.01 | 73.47 | -0.70% | 2,762 |
| Mar 7, 2025 | 74.49 | 74.53 | 74.49 | 74.53 | 73.98 | 0.33% | 372 |
| Mar 6, 2025 | 74.53 | 74.55 | 74.28 | 74.28 | 73.74 | -0.77% | 941 |
| Mar 5, 2025 | 74.59 | 74.86 | 74.59 | 74.86 | 74.31 | 0.15% | 262 |
| Mar 4, 2025 | 74.75 | 74.76 | 74.75 | 74.75 | 74.20 | -0.05% | 712 |
| Mar 3, 2025 | 74.97 | 74.99 | 74.76 | 74.79 | 74.24 | -0.39% | 71,805 |