ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
73.45
+1.20 (1.66%)
At close: Jun 27, 2025, 4:00 PM
73.35
-0.10 (-0.14%)
After-hours: Jun 27, 2025, 8:00 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 72.63 | 74.34 | 71.68 | 73.45 | 73.45 | 1.66% | 586,870 |
| Jun 26, 2025 | 72.28 | 72.98 | 70.95 | 72.25 | 72.25 | 1.83% | 857,004 |
| Jun 25, 2025 | 68.58 | 71.00 | 68.53 | 70.95 | 70.95 | 4.94% | 753,791 |
| Jun 24, 2025 | 65.31 | 67.67 | 65.18 | 67.61 | 67.46 | 6.49% | 708,905 |
| Jun 23, 2025 | 62.15 | 63.85 | 61.20 | 63.49 | 63.35 | 1.07% | 507,568 |
| Jun 20, 2025 | 64.56 | 64.85 | 61.35 | 62.82 | 62.68 | -1.71% | 472,502 |
| Jun 18, 2025 | 63.26 | 64.75 | 62.63 | 63.91 | 63.77 | 1.54% | 549,042 |
| Jun 17, 2025 | 63.37 | 64.46 | 62.94 | 62.94 | 62.80 | -1.38% | 368,306 |
| Jun 16, 2025 | 62.26 | 64.79 | 62.26 | 63.82 | 63.68 | 4.55% | 539,205 |
| Jun 13, 2025 | 61.55 | 62.71 | 60.48 | 61.04 | 60.90 | -4.65% | 795,377 |
| Jun 12, 2025 | 61.81 | 64.36 | 61.80 | 64.02 | 63.88 | 2.07% | 389,997 |
| Jun 11, 2025 | 63.27 | 63.92 | 61.82 | 62.72 | 62.58 | -0.10% | 470,181 |
| Jun 10, 2025 | 61.29 | 63.09 | 60.88 | 62.78 | 62.64 | 2.53% | 554,320 |
| Jun 9, 2025 | 61.07 | 62.96 | 60.79 | 61.23 | 61.09 | 1.71% | 629,089 |
| Jun 6, 2025 | 61.00 | 61.79 | 60.13 | 60.20 | 60.06 | - | 475,470 |
| Jun 5, 2025 | 62.00 | 63.11 | 59.42 | 60.20 | 60.06 | -1.52% | 992,445 |
| Jun 4, 2025 | 61.00 | 61.83 | 59.51 | 61.13 | 60.99 | 1.46% | 598,289 |
| Jun 3, 2025 | 57.73 | 60.49 | 57.35 | 60.25 | 60.11 | 5.57% | 729,179 |
| Jun 2, 2025 | 55.19 | 57.52 | 55.17 | 57.07 | 56.94 | 3.91% | 672,374 |
| May 30, 2025 | 57.17 | 57.33 | 53.04 | 54.92 | 54.80 | -4.42% | 1,049,723 |
| May 29, 2025 | 59.89 | 60.06 | 56.75 | 57.46 | 57.33 | 3.76% | 1,200,945 |
| May 28, 2025 | 55.95 | 56.85 | 54.99 | 55.38 | 55.26 | -0.14% | 892,635 |
| May 27, 2025 | 54.29 | 55.73 | 53.64 | 55.46 | 55.34 | 6.25% | 735,172 |
| May 23, 2025 | 51.04 | 53.02 | 50.76 | 52.20 | 52.08 | -2.38% | 636,417 |
| May 22, 2025 | 53.37 | 54.64 | 52.97 | 53.47 | 53.35 | 0.28% | 446,953 |
| May 21, 2025 | 54.18 | 57.37 | 52.57 | 53.32 | 53.20 | -3.63% | 800,297 |
| May 20, 2025 | 54.65 | 55.33 | 54.02 | 55.33 | 55.21 | -0.77% | 553,105 |
| May 19, 2025 | 53.24 | 55.99 | 53.24 | 55.76 | 55.63 | - | 649,399 |
| May 16, 2025 | 56.66 | 56.66 | 54.42 | 55.76 | 55.63 | -0.43% | 633,732 |
| May 15, 2025 | 55.27 | 56.96 | 54.23 | 56.00 | 55.87 | -0.41% | 761,454 |
| May 14, 2025 | 55.27 | 56.50 | 54.33 | 56.23 | 56.10 | 4.81% | 1,151,416 |
| May 13, 2025 | 50.30 | 54.53 | 50.13 | 53.65 | 53.53 | 9.04% | 1,201,267 |
| May 12, 2025 | 48.59 | 49.27 | 47.46 | 49.20 | 49.09 | 12.12% | 1,097,806 |
| May 9, 2025 | 44.37 | 44.82 | 43.12 | 43.88 | 43.78 | - | 489,652 |
| May 8, 2025 | 44.41 | 44.92 | 42.82 | 43.88 | 43.78 | 1.64% | 669,160 |
| May 7, 2025 | 40.87 | 43.61 | 40.36 | 43.17 | 43.07 | 5.14% | 686,813 |
| May 6, 2025 | 39.93 | 41.92 | 39.54 | 41.06 | 40.97 | -1.25% | 435,456 |
| May 5, 2025 | 40.99 | 42.24 | 40.95 | 41.58 | 41.49 | -1.24% | 448,107 |
| May 2, 2025 | 41.72 | 42.74 | 41.48 | 42.10 | 42.01 | 5.73% | 734,497 |
| May 1, 2025 | 40.81 | 41.72 | 39.69 | 39.82 | 39.73 | 3.13% | 836,286 |
| Apr 30, 2025 | 35.90 | 38.80 | 35.55 | 38.61 | 38.52 | 0.21% | 576,317 |
| Apr 29, 2025 | 38.02 | 39.28 | 37.90 | 38.53 | 38.44 | -0.46% | 470,252 |
| Apr 28, 2025 | 38.96 | 39.25 | 36.98 | 38.71 | 38.62 | -2.37% | 560,189 |
| Apr 25, 2025 | 37.39 | 40.20 | 36.95 | 39.65 | 39.56 | 5.65% | 1,013,899 |
| Apr 24, 2025 | 35.38 | 37.61 | 35.00 | 37.53 | 37.45 | 9.74% | 1,062,454 |
| Apr 23, 2025 | 35.23 | 35.66 | 33.94 | 34.20 | 34.12 | 7.41% | 1,197,524 |
| Apr 22, 2025 | 31.49 | 32.30 | 30.89 | 31.84 | 31.77 | 4.09% | 657,386 |
| Apr 21, 2025 | 31.31 | 31.54 | 29.33 | 30.59 | 30.52 | -6.68% | 972,758 |
| Apr 17, 2025 | 34.51 | 34.51 | 32.14 | 32.78 | 32.71 | -4.46% | 856,009 |
| Apr 16, 2025 | 33.75 | 35.43 | 31.75 | 34.31 | 34.23 | -10.49% | 1,385,595 |