Skip to main content
ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
76.11
-0.11 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed

UJB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202576.3676.3676.1176.1176.11-0.14%270
Jun 26, 202576.2276.2276.2276.2276.220.52%176
Jun 25, 202575.9475.9475.8375.8375.83-0.57%1,153
Jun 24, 202576.2676.2676.2676.2675.870.58%245
Jun 23, 202575.6875.8275.6875.8275.430.35%68,515
Jun 20, 202575.5675.5675.5675.5675.170.58%129
Jun 18, 202575.1275.1275.1275.1274.730.22%50
Jun 17, 202574.9074.9674.9074.9674.57-0.23%3,385
Jun 16, 202575.2275.2275.1275.1374.740.53%20,377
Jun 13, 202574.7374.7374.7374.7374.35-0.68%93
Jun 12, 202575.2475.2475.2475.2474.850.13%159
Jun 11, 202575.3175.3175.1475.1474.76-0.02%72,465
Jun 10, 202575.0775.1675.0775.1674.770.34%1,453
Jun 9, 202574.8974.9674.8974.9074.520.18%75,218
Jun 6, 202574.7774.7774.7774.7774.38-0.06%111
Jun 5, 202574.8174.8174.8174.8174.43-0.43%420
Jun 4, 202575.1075.1375.1075.1374.750.34%6,378
Jun 3, 202574.7074.9574.7074.8874.500.39%35,790
Jun 2, 202574.5974.5974.5974.5974.21-0.07%209
May 30, 202574.6474.6474.6474.6474.260.20%61
May 29, 202574.4974.4974.4974.4974.110.21%124
May 28, 202574.3274.3674.3274.3473.96-0.16%623
May 27, 202574.2074.4574.2074.4574.071.28%48,634
May 23, 202573.5173.5173.5173.5173.14-0.19%1,386
May 22, 202573.6973.6973.6673.6673.280.37%583
May 21, 202573.4173.5473.3973.3973.01-1.25%848
May 20, 202574.3474.3474.3174.3173.93-0.18%2,683
May 19, 202574.1874.4574.1874.4574.07-0.05%240,090
May 16, 202574.4874.4874.4874.4874.100.18%232
May 15, 202574.1374.3574.1374.3573.960.28%274
May 14, 202574.1474.1474.1474.1473.75-0.67%55
May 13, 202574.6374.6374.6374.6374.250.30%107
May 12, 202574.4174.4174.4174.4174.031.92%282
May 9, 202573.0173.0173.0173.0172.630.12%182
May 8, 202572.9272.9272.9272.9272.55-0.06%77
May 7, 202572.9672.9672.9672.9672.590.14%157
May 6, 202572.8672.8672.8672.8672.49-0.21%63
May 5, 202573.0173.0173.0173.0172.64-0.02%532
May 2, 202573.0373.0373.0373.0372.650.57%190
May 1, 202572.7472.7572.6172.6172.240.07%347
Apr 30, 202572.5672.5672.5672.5672.19-0.93%228
Apr 29, 202573.0973.2473.0973.2472.860.57%541
Apr 28, 202572.8372.8372.8372.8372.45-0.04%66
Apr 25, 202572.8572.8572.8572.8572.480.26%87
Apr 24, 202572.6672.6672.6672.6672.291.70%145
Apr 23, 202572.2372.2371.4471.4471.081.07%1,194
Apr 22, 202570.7570.8270.6970.6970.330.88%678
Apr 21, 202570.0170.0869.9770.0869.72-1.19%960
Apr 17, 202571.1371.1370.7370.9270.550.95%445
Apr 16, 202570.5270.5270.2570.2569.890.02%270