ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)

NASDAQ: UCYB · Real-Time Price · USD

44.11

-0.61 (-1.37%)

At close: Apr 28, 2026, 4:00 PM EDT

44.34

+0.23 (0.52%)

After-hours: Apr 28, 2026, 4:15 PM EDT

UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.78	45.14	43.76	44.34	-	-0.86%	1,341
Apr 27, 2026	44.32	44.92	44.16	44.72	44.72	1.03%	4,118
Apr 24, 2026	43.45	44.27	43.00	44.27	44.27	1.93%	7,930
Apr 23, 2026	44.03	44.03	42.33	43.43	43.43	-6.90%	6,875
Apr 22, 2026	46.37	46.69	46.31	46.65	46.65	2.51%	1,681
Apr 21, 2026	44.44	46.14	44.44	45.51	45.51	3.01%	4,809
Apr 20, 2026	43.88	44.18	43.73	44.18	44.18	1.90%	2,102
Apr 17, 2026	43.80	43.80	42.96	43.36	43.36	1.55%	3,170
Apr 16, 2026	42.19	42.70	41.59	42.70	42.70	4.30%	3,272
Apr 15, 2026	40.34	41.03	40.30	40.94	40.94	5.54%	6,032
Apr 14, 2026	39.14	39.17	38.39	38.79	38.79	-1.49%	7,055
Apr 13, 2026	37.46	39.38	37.46	39.38	39.38	8.32%	7,638
Apr 10, 2026	37.66	37.73	36.15	36.35	36.35	-7.42%	5,722
Apr 9, 2026	41.32	41.32	38.64	39.27	39.27	-8.03%	5,790
Apr 8, 2026	44.39	44.76	42.69	42.69	42.69	1.34%	4,375
Apr 7, 2026	40.88	42.13	40.43	42.13	42.13	3.47%	12,598
Apr 6, 2026	40.93	40.93	40.47	40.71	40.71	-0.25%	3,932
Apr 2, 2026	40.82	40.82	40.82	40.82	40.81	3.00%	138
Apr 1, 2026	39.25	39.97	39.25	39.63	39.62	1.62%	3,860
Mar 31, 2026	38.13	39.22	37.94	39.00	39.00	6.19%	9,188
Mar 30, 2026	37.25	38.49	36.72	36.72	36.72	0.14%	6,642
Mar 27, 2026	37.89	37.89	36.03	36.67	36.67	-7.54%	4,895
Mar 26, 2026	40.57	40.57	39.59	39.66	39.66	-0.38%	1,416
Mar 25, 2026	40.60	40.60	39.71	39.81	39.81	0.06%	2,159
Mar 24, 2026	39.79	39.79	39.79	39.79	39.51	-6.13%	400
Mar 23, 2026	41.49	42.68	41.49	42.38	42.09	3.61%	1,411
Mar 20, 2026	41.87	41.87	40.91	40.91	40.62	-4.00%	456
Mar 19, 2026	42.59	42.61	42.59	42.61	42.32	0.87%	419
Mar 18, 2026	42.80	42.80	42.24	42.24	41.95	-0.09%	632
Mar 17, 2026	42.82	42.82	42.28	42.28	41.99	1.48%	565
Mar 16, 2026	42.60	42.60	41.66	41.66	41.38	-2.15%	1,134
Mar 13, 2026	43.39	43.39	42.31	42.58	42.29	-0.68%	1,465
Mar 12, 2026	43.72	43.86	42.86	42.87	42.58	-1.25%	2,443
Mar 11, 2026	44.08	44.08	43.05	43.41	43.12	-0.05%	1,038
Mar 10, 2026	44.60	44.60	42.32	43.43	43.14	-1.58%	2,757
Mar 9, 2026	43.07	44.13	43.00	44.13	43.83	0.69%	1,201
Mar 6, 2026	42.30	43.94	42.30	43.83	43.53	0.48%	2,658
Mar 5, 2026	43.20	43.93	42.74	43.62	43.32	3.44%	4,642
Mar 4, 2026	41.85	42.33	41.85	42.17	41.88	2.46%	1,158
Mar 3, 2026	40.21	41.28	40.21	41.16	40.87	1.60%	958
Mar 2, 2026	39.78	40.51	39.72	40.51	40.23	1.87%	2,045
Feb 27, 2026	39.28	39.76	38.97	39.76	39.49	-3.03%	1,986
Feb 26, 2026	40.01	41.00	39.77	41.00	40.72	3.51%	11,311
Feb 25, 2026	38.79	39.61	38.79	39.61	39.34	3.30%	2,522
Feb 24, 2026	38.83	38.98	38.13	38.35	38.09	1.55%	3,102
Feb 23, 2026	40.13	40.13	37.54	37.76	37.50	-8.48%	11,303
Feb 20, 2026	43.41	44.14	41.18	41.26	40.98	-6.10%	3,503
Feb 19, 2026	43.76	43.94	43.04	43.94	43.64	-0.19%	870
Feb 18, 2026	42.88	44.31	42.88	44.02	43.72	1.27%	1,336
Feb 17, 2026	44.97	44.99	43.21	43.47	43.17	-3.81%	3,566
Feb 13, 2026	43.81	45.58	43.46	45.19	44.88	4.77%	2,123
Feb 12, 2026	45.37	45.37	42.67	43.13	42.84	-6.92%	4,516
Feb 11, 2026	46.56	46.56	46.31	46.34	46.02	-3.77%	1,756
Feb 10, 2026	48.10	48.60	48.10	48.15	47.82	1.68%	3,061
Feb 9, 2026	47.08	47.36	46.99	47.36	47.03	3.24%	10,226
Feb 6, 2026	44.21	45.87	44.21	45.87	45.55	6.78%	6,205
Feb 5, 2026	45.24	45.58	42.59	42.96	42.66	-4.91%	6,823
Feb 4, 2026	45.09	45.69	45.06	45.18	44.87	-1.44%	3,038
Feb 3, 2026	48.78	48.78	44.83	45.84	45.52	-7.28%	8,558
Feb 2, 2026	49.72	49.72	49.34	49.43	49.09	1.54%	1,010
Jan 30, 2026	49.06	49.06	48.61	48.68	48.35	-1.08%	2,423
Jan 29, 2026	52.49	52.49	48.19	49.22	48.88	-5.90%	10,653
Jan 28, 2026	52.65	53.06	52.30	52.30	51.94	0.18%	2,668
Jan 27, 2026	53.37	53.37	52.21	52.21	51.85	-0.87%	281
Jan 26, 2026	52.50	52.97	52.50	52.67	52.31	2.62%	1,375
Jan 23, 2026	51.90	51.90	51.32	51.32	50.97	0.47%	934
Jan 22, 2026	51.15	51.32	50.90	51.08	50.73	2.17%	3,291
Jan 21, 2026	50.00	50.00	50.00	50.00	49.65	-0.44%	330
Jan 20, 2026	51.27	51.57	50.22	50.22	49.87	-5.45%	3,527
Jan 16, 2026	52.79	53.37	52.77	53.11	52.75	-0.54%	3,377
Jan 15, 2026	54.13	54.20	53.40	53.40	53.03	-0.91%	1,443
Jan 14, 2026	54.50	54.50	53.89	53.89	53.52	-0.54%	652
Jan 13, 2026	54.69	54.69	53.97	54.18	53.81	-0.96%	756
Jan 12, 2026	54.49	54.70	54.49	54.70	54.33	0.96%	1,260
Jan 9, 2026	53.88	54.39	52.91	54.18	53.81	0.57%	4,658
Jan 8, 2026	54.49	54.49	53.87	53.87	53.50	-2.94%	1,206
Jan 7, 2026	55.91	55.93	55.50	55.50	55.12	3.43%	3,590
Jan 6, 2026	53.17	53.71	53.17	53.67	53.30	1.72%	1,675
Jan 5, 2026	52.59	53.53	52.59	52.76	52.39	2.70%	1,504
Jan 2, 2026	50.84	51.37	50.84	51.37	51.02	-2.36%	1,441
Dec 31, 2025	53.30	53.30	52.61	52.61	52.25	-2.30%	1,992
Dec 30, 2025	54.06	54.06	53.85	53.85	53.48	-0.60%	798
Dec 29, 2025	54.18	54.18	54.18	54.18	53.81	-1.88%	33
Dec 26, 2025	54.95	55.22	54.95	55.22	54.84	0.57%	476
Dec 24, 2025	54.90	54.90	54.90	54.90	54.53	-0.51%	61
Dec 23, 2025	55.19	55.19	55.19	55.19	54.43	-1.47%	202
Dec 22, 2025	56.01	56.01	56.01	56.01	55.24	0.65%	1,336
Dec 19, 2025	58.97	58.97	55.65	55.65	54.89	2.07%	2,569
Dec 18, 2025	54.52	54.52	54.52	54.52	53.78	2.81%	260
Dec 17, 2025	53.34	53.34	53.03	53.03	52.31	-3.02%	486
Dec 16, 2025	54.69	54.69	54.66	54.69	53.94	-0.42%	1,220
Dec 15, 2025	54.92	54.92	54.92	54.92	54.17	-3.46%	64
Dec 12, 2025	56.88	56.88	56.88	56.88	56.11	-4.35%	329
Dec 11, 2025	59.97	59.97	59.47	59.47	58.66	-1.15%	381
Dec 10, 2025	60.16	60.16	60.16	60.16	59.33	1.49%	126
Dec 9, 2025	59.30	59.35	59.28	59.28	58.47	1.08%	597
Dec 8, 2025	58.64	58.64	58.64	58.64	57.84	0.65%	94
Dec 5, 2025	58.27	58.27	58.27	58.27	57.47	0.59%	274
Dec 4, 2025	57.95	57.95	57.91	57.92	57.13	1.33%	1,217
Dec 3, 2025	57.16	57.16	57.16	57.16	56.38	2.50%	54