NasdaqGM - Delayed Quote USD

ProShares Ultra Nasdaq Cybersecurity (UCYB)

47.24 +0.30 (+0.64%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 46.85 47.24 46.85 47.24 47.24 595
Oct 15, 2024 47.65 47.65 46.94 46.94 46.94 1,300
Oct 14, 2024 48.05 48.05 47.66 47.83 47.83 2,000
Oct 11, 2024 47.84 47.94 47.64 47.65 47.65 4,200
Oct 10, 2024 46.05 47.30 46.05 47.30 47.30 3,400
Oct 9, 2024 44.80 45.61 44.80 45.57 45.57 3,200
Oct 8, 2024 43.68 44.41 43.68 43.95 43.95 6,000
Oct 7, 2024 43.95 43.95 42.55 42.88 42.88 4,100
Oct 4, 2024 43.95 43.95 43.95 43.95 43.95 200
Oct 3, 2024 42.40 42.40 42.40 42.40 42.40 100
Oct 2, 2024 42.37 42.37 42.30 42.30 42.30 600
Oct 1, 2024 42.15 42.15 41.73 41.77 41.77 2,100
Sep 30, 2024 42.72 43.12 42.57 43.12 43.12 1,200
Sep 27, 2024 43.20 43.23 43.02 43.02 43.02 500
Sep 26, 2024 43.31 43.41 43.31 43.41 43.41 200
Sep 25, 2024 0.26 Dividend
Sep 25, 2024 43.62 43.62 43.06 43.16 43.16 1,500
Sep 24, 2024 44.02 44.02 44.02 44.02 43.76 100
Sep 23, 2024 43.36 43.82 43.36 43.43 43.17 700
Sep 20, 2024 42.43 42.93 42.43 42.91 42.66 800
Sep 19, 2024 42.52 42.76 42.17 42.40 42.15 1,400
Sep 18, 2024 40.70 40.70 40.70 40.70 40.46 100
Sep 17, 2024 41.77 41.77 41.24 41.25 41.01 700
Sep 16, 2024 41.83 42.01 41.53 42.01 41.77 600
Sep 13, 2024 41.57 41.57 41.24 41.26 41.02 600
Sep 12, 2024 40.86 41.04 40.86 41.04 40.80 1,100
Sep 11, 2024 38.51 40.01 38.13 40.01 39.77 300
Sep 10, 2024 39.08 39.11 38.94 38.94 38.71 400
Sep 9, 2024 38.61 38.70 38.44 38.70 38.47 4,900
Sep 6, 2024 39.89 39.89 38.02 38.11 37.89 2,100
Sep 5, 2024 40.19 40.23 40.13 40.13 39.89 600
Sep 4, 2024 41.13 41.16 40.81 41.16 40.92 800
Sep 3, 2024 41.83 43.28 41.82 42.15 41.90 1,800
Aug 30, 2024 43.68 43.68 42.94 43.40 43.14 1,500
Aug 29, 2024 42.80 43.24 42.49 42.49 42.24 2,000
Aug 28, 2024 42.96 42.96 42.87 42.87 42.62 400
Aug 27, 2024 43.22 43.35 43.16 43.26 43.00 1,900
Aug 26, 2024 43.03 43.40 43.03 43.40 43.14 400
Aug 23, 2024 43.00 43.48 42.66 42.66 42.41 200
Aug 22, 2024 43.19 43.30 42.86 43.30 43.05 1,300
Aug 21, 2024 43.62 43.62 43.11 43.27 43.02 1,300
Aug 20, 2024 43.54 43.54 43.12 43.16 42.91 1,700
Aug 19, 2024 41.88 42.42 41.88 42.16 41.91 1,700
Aug 16, 2024 41.34 41.80 41.34 41.80 41.55 700
Aug 15, 2024 41.45 41.45 40.88 40.88 40.64 500
Aug 14, 2024 39.60 39.60 39.60 39.60 39.37 300
Aug 13, 2024 39.04 39.04 38.94 38.94 38.71 300
Aug 12, 2024 38.30 38.30 37.69 37.69 37.47 900
Aug 9, 2024 38.22 38.22 38.22 38.22 38.00 200
Aug 8, 2024 36.65 37.09 36.65 37.09 36.87 600
Aug 7, 2024 34.98 35.68 34.84 34.84 34.64 1,700
Aug 6, 2024 35.03 35.03 34.72 34.72 34.52 700
Aug 5, 2024 34.49 34.49 34.14 34.14 33.94 400
Aug 2, 2024 35.88 35.88 35.88 35.88 35.67 200
Aug 1, 2024 39.28 39.28 36.46 37.14 36.92 3,600
Jul 31, 2024 39.28 39.28 39.28 39.28 39.05 400
Jul 30, 2024 37.81 38.22 37.81 38.09 37.87 1,100
Jul 29, 2024 40.63 40.63 40.63 40.63 40.39 200
Jul 26, 2024 38.78 39.17 38.34 39.17 38.94 800
Jul 25, 2024 38.33 38.33 38.27 38.27 38.04 500
Jul 24, 2024 39.79 39.79 38.05 38.51 38.28 11,700
Jul 23, 2024 40.18 40.18 40.10 40.10 39.86 400
Jul 22, 2024 39.90 39.90 39.69 39.69 39.46 800
Jul 19, 2024 40.69 40.69 39.66 39.80 39.57 2,500
Jul 18, 2024 41.59 41.59 40.82 41.01 40.77 1,100
Jul 17, 2024 41.66 41.93 41.33 41.33 41.09 600
Jul 16, 2024 42.95 43.08 42.73 43.08 42.83 5,700
Jul 15, 2024 42.62 43.04 42.55 42.66 42.41 2,400
Jul 12, 2024 42.10 42.10 41.96 41.96 41.71 500
Jul 11, 2024 41.47 41.54 41.06 41.29 41.05 2,700
Jul 10, 2024 40.00 40.92 40.00 40.92 40.68 4,100
Jul 9, 2024 42.38 42.38 40.92 41.37 41.13 600
Jul 8, 2024 41.90 41.90 41.90 41.90 41.65 500
Jul 5, 2024 41.54 41.97 41.37 41.37 41.13 1,000
Jul 3, 2024 41.00 42.09 41.00 41.67 41.42 2,000
Jul 2, 2024 41.01 41.35 41.01 41.35 41.11 600
Jul 1, 2024 40.15 40.77 40.15 40.36 40.12 7,000
Jun 28, 2024 40.68 40.94 40.30 40.30 40.06 1,900
Jun 27, 2024 39.71 40.18 39.65 40.07 39.83 4,800
Jun 26, 2024 0.31 Dividend
Jun 26, 2024 38.51 38.51 38.29 38.29 38.06 2,500
Jun 25, 2024 38.95 39.85 38.95 39.85 39.31 500
Jun 24, 2024 39.12 39.18 38.68 38.68 38.16 1,700
Jun 21, 2024 38.22 38.92 38.22 38.92 38.39 1,000
Jun 20, 2024 38.64 38.64 37.31 37.31 36.81 1,400
Jun 18, 2024 39.76 39.76 38.86 39.31 38.78 2,500
Jun 17, 2024 38.90 39.21 38.90 39.21 38.68 300
Jun 14, 2024 38.61 38.61 38.61 38.61 38.09 100
Jun 13, 2024 39.51 39.51 38.71 38.71 38.18 1,200
Jun 12, 2024 39.02 39.34 39.02 39.05 38.52 700
Jun 11, 2024 38.48 38.48 38.48 38.48 37.96 100
Jun 10, 2024 37.48 38.29 37.48 38.29 37.77 1,100
Jun 7, 2024 37.02 37.19 37.02 37.19 36.69 400
Jun 6, 2024 37.34 37.34 37.07 37.16 36.66 700
Jun 5, 2024 36.02 37.10 36.02 37.10 36.60 1,100
Jun 4, 2024 35.60 35.60 35.56 35.56 35.08 1,500
Jun 3, 2024 36.20 36.20 36.20 36.20 35.71 500
May 31, 2024 35.64 36.66 35.64 36.66 36.17 1,700
May 30, 2024 36.93 37.09 36.43 36.43 35.94 2,900
May 29, 2024 38.49 38.49 38.28 38.31 37.79 400
May 28, 2024 39.14 39.14 38.83 38.83 38.30 2,600
May 24, 2024 40.00 40.05 39.92 39.92 39.38 700
May 23, 2024 40.27 40.27 39.32 39.32 38.79 3,100
May 22, 2024 40.04 40.27 39.96 39.96 39.42 1,800
May 21, 2024 39.84 39.91 39.84 39.91 39.37 300
May 20, 2024 40.20 40.76 40.12 40.76 40.21 1,600
May 17, 2024 40.09 40.33 40.09 40.33 39.78 800
May 16, 2024 40.75 40.84 40.30 40.51 39.96 2,200
May 15, 2024 40.36 40.70 40.30 40.63 40.08 1,600
May 14, 2024 39.05 39.34 38.94 38.94 38.41 2,400
May 13, 2024 38.86 38.86 38.72 38.73 38.21 800
May 10, 2024 38.44 38.44 38.44 38.44 37.92 100
May 9, 2024 38.38 38.42 38.34 38.35 37.83 1,300
May 8, 2024 38.18 38.42 38.18 38.42 37.91 1,000
May 7, 2024 39.28 39.32 38.90 38.90 38.37 2,700
May 6, 2024 38.68 38.98 38.68 38.98 38.45 2,300
May 3, 2024 37.89 37.89 37.87 37.89 37.38 900
May 2, 2024 38.43 38.43 38.43 38.43 37.91 100
May 1, 2024 37.95 37.95 37.95 37.95 37.44 200
Apr 30, 2024 37.86 37.86 37.86 37.86 37.35 100
Apr 29, 2024 39.49 39.49 39.49 39.49 38.96 200
Apr 26, 2024 39.26 39.26 39.15 39.15 38.63 1,100
Apr 25, 2024 37.47 38.11 37.47 38.11 37.59 500
Apr 24, 2024 38.64 38.64 38.64 38.64 38.12 100
Apr 23, 2024 38.82 38.82 38.82 38.82 38.30 200
Apr 22, 2024 36.51 37.30 36.24 36.91 36.41 2,000
Apr 19, 2024 35.96 36.39 35.96 36.39 35.90 1,300
Apr 18, 2024 36.27 36.27 36.27 36.27 35.78 100
Apr 17, 2024 37.18 37.18 36.65 36.79 36.29 400
Apr 16, 2024 37.38 37.51 37.38 37.51 37.00 600
Apr 15, 2024 39.74 39.74 37.73 37.73 37.22 1,100
Apr 12, 2024 39.88 39.88 39.33 39.33 38.80 4,200
Apr 11, 2024 40.21 41.39 40.21 41.39 40.83 1,700
Apr 10, 2024 40.37 40.60 40.22 40.60 40.05 900
Apr 9, 2024 40.65 41.12 40.65 41.12 40.56 800
Apr 8, 2024 40.60 40.60 40.54 40.54 39.99 300
Apr 5, 2024 40.11 40.83 40.11 40.58 40.03 1,000
Apr 4, 2024 42.23 42.23 39.83 39.87 39.33 2,900
Apr 3, 2024 40.92 41.11 40.90 40.90 40.35 1,000
Apr 2, 2024 40.79 40.79 40.79 40.79 40.24 100
Apr 1, 2024 41.72 41.89 40.62 41.33 40.77 19,800
Mar 28, 2024 42.00 42.00 41.70 41.71 41.15 1,700
Mar 27, 2024 41.19 41.26 40.96 41.26 40.70 1,700
Mar 26, 2024 41.32 41.62 41.30 41.34 40.78 4,100
Mar 25, 2024 41.35 41.55 41.30 41.30 40.74 1,500
Mar 22, 2024 41.77 41.77 41.77 41.77 41.21 600
Mar 21, 2024 42.70 42.92 42.52 42.52 41.95 1,100
Mar 20, 2024 0.14 Dividend
Mar 20, 2024 41.24 42.09 41.24 42.09 41.52 2,000
Mar 19, 2024 40.35 41.13 40.19 41.13 40.44 1,400
Mar 18, 2024 41.57 41.57 41.47 41.47 40.77 1,700
Mar 15, 2024 41.46 41.46 41.46 41.46 40.76 2,000
Mar 14, 2024 42.99 42.99 42.54 42.79 42.07 2,400
Mar 13, 2024 43.79 44.30 43.79 44.16 43.42 1,500
Mar 12, 2024 43.62 44.21 43.62 44.21 43.47 1,100
Mar 11, 2024 43.18 43.59 42.77 43.59 42.86 24,600
Mar 8, 2024 44.48 44.48 43.31 43.33 42.60 1,400
Mar 7, 2024 43.78 44.27 43.58 44.25 43.51 3,100
Mar 6, 2024 45.03 45.03 43.06 43.35 42.62 3,800
Mar 5, 2024 42.96 42.96 41.70 42.22 41.51 6,300
Mar 4, 2024 43.91 44.61 43.90 44.40 43.65 5,000
Mar 1, 2024 43.74 44.78 43.50 44.78 44.03 2,000
Feb 29, 2024 44.71 44.71 43.67 44.37 43.62 7,600
Feb 28, 2024 44.67 44.67 42.68 43.03 42.31 1,500
Feb 27, 2024 43.61 43.64 43.13 43.57 42.84 6,100
Feb 26, 2024 42.64 43.39 42.06 42.90 42.18 2,700
Feb 23, 2024 41.86 41.93 41.81 41.92 41.22 3,400
Feb 22, 2024 40.54 41.35 40.54 41.27 40.58 4,200
Feb 21, 2024 40.46 40.46 38.53 39.29 38.63 19,900
Feb 20, 2024 43.30 43.63 43.08 43.63 42.90 3,800
Feb 16, 2024 45.20 45.42 44.51 44.63 43.88 5,300
Feb 15, 2024 46.11 46.32 46.11 46.32 45.54 700
Feb 14, 2024 45.59 46.11 45.12 46.11 45.33 7,400
Feb 13, 2024 44.62 45.00 43.77 44.70 43.95 9,200
Feb 12, 2024 47.45 48.15 46.44 46.93 46.14 7,400
Feb 9, 2024 45.61 47.99 45.61 47.99 47.18 9,600
Feb 8, 2024 44.10 44.86 43.42 44.86 44.11 4,400
Feb 7, 2024 43.67 44.22 43.67 43.96 43.22 4,200
Feb 6, 2024 42.56 42.63 42.45 42.49 41.78 1,200
Feb 5, 2024 42.87 42.87 41.17 42.33 41.62 2,200
Feb 2, 2024 42.71 43.02 42.00 42.84 42.12 24,600
Feb 1, 2024 42.79 42.81 41.95 42.81 42.09 1,100
Jan 31, 2024 42.00 42.00 41.85 41.85 41.14 1,900
Jan 30, 2024 43.69 43.69 43.69 43.69 42.96 500
Jan 29, 2024 43.49 44.39 43.47 44.39 43.64 2,700
Jan 26, 2024 43.09 43.09 42.65 42.84 42.12 1,900
Jan 25, 2024 42.74 43.46 42.66 43.46 42.73 3,400
Jan 24, 2024 44.00 44.00 42.85 43.36 42.63 7,200
Jan 23, 2024 42.71 43.04 42.59 42.80 42.08 1,900
Jan 22, 2024 43.11 43.16 42.77 43.00 42.28 4,600
Jan 19, 2024 41.11 41.76 40.69 41.76 41.06 4,700
Jan 18, 2024 40.86 41.41 40.59 40.90 40.22 3,100
Jan 17, 2024 39.50 39.81 39.00 39.81 39.14 3,900
Jan 16, 2024 40.92 41.22 40.18 40.78 40.09 4,000
Jan 12, 2024 41.37 41.37 41.11 41.11 40.42 1,000
Jan 11, 2024 40.24 40.44 40.15 40.44 39.76 1,900
Jan 10, 2024 39.10 39.65 38.94 39.60 38.93 3,400
Jan 9, 2024 37.98 38.48 37.87 38.48 37.83 1,400
Jan 8, 2024 36.18 37.22 36.18 37.22 36.59 1,400
Jan 5, 2024 35.68 35.70 35.66 35.70 35.10 800
Jan 4, 2024 35.88 35.88 35.88 35.88 35.28 300
Jan 3, 2024 36.25 36.25 36.25 36.25 35.64 500
Jan 2, 2024 37.84 37.84 37.31 37.31 36.68 1,300
Dec 29, 2023 39.22 39.22 38.91 38.91 38.26 2,800
Dec 28, 2023 39.45 39.66 39.45 39.66 38.99 1,100
Dec 27, 2023 40.15 40.15 39.52 39.82 39.15 700
Dec 26, 2023 39.81 39.81 39.81 39.81 39.14 200
Dec 22, 2023 39.67 39.75 39.62 39.62 38.95 2,900
Dec 21, 2023 38.68 39.37 38.63 39.37 38.71 2,200
Dec 20, 2023 0.16 Dividend
Dec 20, 2023 40.00 40.05 38.66 38.66 38.01 1,900
Dec 19, 2023 39.99 40.28 39.90 40.28 39.45 2,600
Dec 18, 2023 39.55 39.79 39.44 39.70 38.88 2,100
Dec 15, 2023 38.82 39.42 38.82 39.42 38.61 1,900
Dec 14, 2023 38.48 38.48 38.48 38.48 37.69 300
Dec 13, 2023 37.18 38.15 37.18 38.15 37.36 600
Dec 12, 2023 37.40 37.40 37.37 37.37 36.60 800
Dec 11, 2023 36.22 36.44 36.22 36.31 35.56 400
Dec 8, 2023 34.96 35.46 34.96 35.46 34.73 700
Dec 7, 2023 34.77 34.77 34.76 34.76 34.04 900
Dec 6, 2023 35.99 35.99 34.76 34.76 34.05 1,200
Dec 5, 2023 34.81 34.81 34.81 34.81 34.09 300
Dec 4, 2023 34.41 35.15 34.41 35.15 34.43 1,100
Dec 1, 2023 34.65 34.65 34.65 34.65 33.94 300
Nov 30, 2023 33.88 33.88 33.88 33.88 33.18 1,400
Nov 29, 2023 33.99 33.99 33.99 33.99 33.29 200
Nov 28, 2023 32.61 32.79 32.61 32.79 32.11 500
Nov 27, 2023 32.67 32.67 32.67 32.67 32.00 100
Nov 24, 2023 32.59 32.59 32.59 32.59 31.91 100
Nov 22, 2023 32.34 32.34 32.34 32.34 31.67 100
Nov 21, 2023 32.30 32.30 32.14 32.14 31.48 1,000
Nov 20, 2023 31.80 32.19 31.80 32.19 31.53 1,400
Nov 17, 2023 31.54 31.54 31.54 31.54 30.89 200
Nov 16, 2023 30.42 30.80 30.40 30.80 30.17 1,200
Nov 15, 2023 31.96 31.99 31.72 31.72 31.07 4,900
Nov 14, 2023 31.18 32.01 31.18 32.01 31.35 700
Nov 13, 2023 29.96 30.03 29.96 30.03 29.41 500
Nov 10, 2023 29.79 29.79 29.79 29.79 29.18 500
Nov 9, 2023 28.87 28.87 28.74 28.74 28.15 500
Nov 8, 2023 29.09 29.09 29.00 29.00 28.40 500
Nov 7, 2023 28.96 28.96 28.96 28.96 28.36 300
Nov 6, 2023 28.04 28.28 28.04 28.28 27.69 500
Nov 3, 2023 28.01 28.61 27.95 28.61 28.02 3,000
Nov 2, 2023 27.89 27.91 27.85 27.91 27.33 5,300
Nov 1, 2023 27.45 27.49 27.20 27.49 26.93 1,100
Oct 31, 2023 27.06 27.41 27.06 27.41 26.85 800
Oct 30, 2023 26.58 26.58 26.58 26.58 26.04 200
Oct 27, 2023 26.61 26.61 26.39 26.39 25.84 500
Oct 26, 2023 26.41 26.41 26.41 26.41 25.87 500
Oct 25, 2023 27.71 27.71 26.83 26.83 26.28 1,700
Oct 24, 2023 28.03 28.23 27.93 28.23 27.65 800
Oct 23, 2023 27.40 27.74 27.40 27.45 26.89 700
Oct 20, 2023 28.16 28.16 27.79 27.79 27.22 1,000
Oct 19, 2023 29.67 29.67 29.15 29.15 28.55 300
Oct 18, 2023 30.28 30.28 29.83 29.83 29.21 200
Oct 17, 2023 30.70 30.70 30.43 30.47 29.84 2,500

Related Tickers