ProShares Ultra High Yield (UJB)
NYSEARCA: UJB · Real-Time Price · USD
78.95
-0.61 (-0.77%)
Mar 5, 2026, 4:00 PM EST - Market closed
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.77% | 86 |
| Mar 4, 2026 | 79.42 | 79.56 | 79.42 | 79.56 | 79.56 | 0.68% | 26,247 |
| Mar 3, 2026 | 79.15 | 79.15 | 79.02 | 79.02 | 79.02 | -0.42% | 1,211 |
| Mar 2, 2026 | 78.71 | 79.36 | 78.71 | 79.36 | 79.36 | 0.01% | 130,196 |
| Feb 27, 2026 | 79.24 | 79.36 | 79.24 | 79.35 | 79.35 | -0.44% | 1,929 |
| Feb 26, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.14% | 127 |
| Feb 25, 2026 | 79.63 | 79.80 | 79.63 | 79.80 | 79.80 | 0.31% | 931 |
| Feb 24, 2026 | 79.50 | 79.61 | 79.50 | 79.56 | 79.56 | -0.27% | 4,284 |
| Feb 23, 2026 | 79.87 | 79.87 | 79.77 | 79.77 | 79.77 | -0.28% | 34,349 |
| Feb 20, 2026 | 79.76 | 80.00 | 79.76 | 80.00 | 80.00 | 0.12% | 426 |
| Feb 19, 2026 | 79.70 | 79.90 | 79.70 | 79.90 | 79.90 | -0.02% | 161 |
| Feb 18, 2026 | 79.74 | 79.96 | 79.74 | 79.91 | 79.91 | 0.27% | 66,842 |
| Feb 17, 2026 | 79.67 | 79.69 | 79.66 | 79.69 | 79.69 | -0.13% | 749 |
| Feb 13, 2026 | 79.73 | 79.83 | 79.73 | 79.80 | 79.80 | 0.13% | 515 |
| Feb 12, 2026 | 79.82 | 79.82 | 79.68 | 79.70 | 79.70 | -0.20% | 1,601 |
| Feb 11, 2026 | 79.71 | 80.00 | 79.58 | 79.86 | 79.86 | 0.01% | 4,584 |
| Feb 10, 2026 | 79.97 | 80.09 | 79.85 | 79.85 | 79.85 | -0.13% | 282 |
| Feb 9, 2026 | 79.73 | 79.95 | 79.73 | 79.95 | 79.95 | 0.29% | 67,278 |
| Feb 6, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.60% | 83 |
| Feb 5, 2026 | 79.13 | 79.24 | 79.11 | 79.24 | 79.24 | -0.21% | 5,503 |
| Feb 4, 2026 | 79.45 | 79.45 | 79.41 | 79.41 | 79.41 | -0.24% | 291 |
| Feb 3, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.20% | 569 |
| Feb 2, 2026 | 79.73 | 79.76 | 79.73 | 79.76 | 79.76 | 0.15% | 433 |
| Jan 30, 2026 | 79.41 | 79.64 | 79.41 | 79.64 | 79.64 | 0.14% | 1,045 |
| Jan 29, 2026 | 79.50 | 79.53 | 79.48 | 79.53 | 79.53 | -0.07% | 1,447 |
| Jan 28, 2026 | 79.73 | 79.73 | 79.58 | 79.58 | 79.58 | -0.30% | 527 |
| Jan 27, 2026 | 79.80 | 79.89 | 79.80 | 79.82 | 79.82 | - | 688 |
| Jan 26, 2026 | 79.88 | 79.92 | 79.82 | 79.82 | 79.82 | 0.13% | 40,623 |
| Jan 23, 2026 | 79.82 | 79.82 | 79.65 | 79.72 | 79.72 | -0.17% | 1,276 |
| Jan 22, 2026 | 79.96 | 79.96 | 79.85 | 79.85 | 79.85 | 0.15% | 953 |
| Jan 21, 2026 | 79.62 | 79.73 | 79.62 | 79.73 | 79.73 | 0.52% | 309 |
| Jan 20, 2026 | 79.39 | 79.39 | 79.32 | 79.32 | 79.32 | -0.42% | 32,931 |
| Jan 16, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.01% | 80 |
| Jan 15, 2026 | 79.71 | 79.72 | 79.62 | 79.66 | 79.66 | 0.03% | 1,516 |
| Jan 14, 2026 | 79.56 | 79.63 | 79.52 | 79.63 | 79.63 | 0.02% | 398 |
| Jan 13, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.01% | 82 |
| Jan 12, 2026 | 79.59 | 79.63 | 79.59 | 79.63 | 79.63 | 0.02% | 82,051 |
| Jan 9, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.13% | 147 |
| Jan 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.13% | 104 |
| Jan 7, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.10% | 179 |
| Jan 6, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.11% | 85 |
| Jan 5, 2026 | 79.28 | 79.44 | 79.28 | 79.39 | 79.39 | 0.54% | 1,116 |
| Jan 2, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.05% | 115 |
| Dec 31, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.17% | 160 |
| Dec 30, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.15% | 141 |
| Dec 29, 2025 | 78.89 | 79.03 | 78.89 | 79.03 | 79.03 | 0.11% | 130,176 |
| Dec 26, 2025 | 79.00 | 79.10 | 78.94 | 78.94 | 78.94 | -0.08% | 408 |
| Dec 24, 2025 | 78.80 | 79.01 | 78.80 | 79.01 | 79.01 | -0.05% | 171 |
| Dec 23, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 78.74 | 0.13% | 48 |
| Dec 22, 2025 | 78.76 | 78.94 | 78.73 | 78.94 | 78.64 | 0.18% | 25,795 |
| Dec 19, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.50 | -0.15% | 147 |
| Dec 18, 2025 | 78.70 | 78.92 | 78.70 | 78.92 | 78.62 | 0.48% | 335 |
| Dec 17, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.24 | -0.20% | 268 |
| Dec 16, 2025 | 78.68 | 78.71 | 78.61 | 78.71 | 78.40 | 0.04% | 683 |
| Dec 15, 2025 | 78.62 | 78.67 | 78.62 | 78.67 | 78.37 | 0.19% | 38,583 |
| Dec 12, 2025 | 78.68 | 78.68 | 78.53 | 78.53 | 78.22 | -0.39% | 191 |
| Dec 11, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.53 | -0.06% | 75 |
| Dec 10, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.57 | 0.64% | 155 |
| Dec 9, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.07 | -0.30% | 124 |
| Dec 8, 2025 | 78.71 | 78.71 | 78.61 | 78.61 | 78.30 | -0.42% | 136,366 |
| Dec 5, 2025 | 79.37 | 79.37 | 78.94 | 78.94 | 78.63 | -0.01% | 295 |
| Dec 4, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.64 | - | 81 |
| Dec 3, 2025 | 78.89 | 78.94 | 78.88 | 78.94 | 78.64 | 0.26% | 9,863 |
| Dec 2, 2025 | 78.60 | 78.74 | 78.60 | 78.74 | 78.43 | 0.28% | 617 |
| Dec 1, 2025 | 78.24 | 78.55 | 78.24 | 78.52 | 78.21 | -0.28% | 15,189 |
| Nov 28, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.43 | 0.03% | 101 |
| Nov 26, 2025 | 78.69 | 78.72 | 78.69 | 78.72 | 78.41 | 0.13% | 24,029 |
| Nov 25, 2025 | 78.49 | 78.61 | 78.49 | 78.61 | 78.31 | 0.75% | 779 |
| Nov 24, 2025 | 77.76 | 78.02 | 77.76 | 78.02 | 77.72 | 0.54% | 23,690 |
| Nov 21, 2025 | 77.45 | 77.61 | 77.45 | 77.61 | 77.31 | 0.55% | 2,405 |
| Nov 20, 2025 | 77.72 | 77.72 | 77.18 | 77.18 | 76.88 | -0.05% | 302 |
| Nov 19, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.92 | 0.04% | 213 |
| Nov 18, 2025 | 77.09 | 77.23 | 77.09 | 77.19 | 76.89 | - | 3,142 |
| Nov 17, 2025 | 77.24 | 77.24 | 77.18 | 77.18 | 76.88 | -0.37% | 232 |
| Nov 14, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.17 | 0.07% | 48 |
| Nov 13, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.11 | -0.88% | 68 |
| Nov 12, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.80 | -0.39% | 60 |
| Nov 11, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.10 | 0.29% | 46 |
| Nov 10, 2025 | 77.98 | 78.17 | 77.98 | 78.17 | 77.87 | 0.70% | 27,306 |
| Nov 7, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.32 | 0.05% | 204 |
| Nov 6, 2025 | 77.52 | 77.58 | 77.52 | 77.58 | 77.28 | 0.06% | 343 |
| Nov 5, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.24 | 0.23% | 52 |
| Nov 4, 2025 | 77.72 | 77.72 | 77.30 | 77.36 | 77.06 | -0.06% | 1,611 |
| Nov 3, 2025 | 77.71 | 77.71 | 77.41 | 77.41 | 77.11 | -0.57% | 121,293 |
| Oct 31, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.55 | -0.04% | 153 |
| Oct 30, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.58 | -0.39% | 273 |
| Oct 29, 2025 | 78.60 | 78.60 | 78.19 | 78.19 | 77.88 | -0.63% | 1,525 |
| Oct 28, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.38 | -0.30% | 106 |
| Oct 27, 2025 | 78.70 | 78.92 | 78.70 | 78.92 | 78.61 | 0.57% | 161,942 |
| Oct 24, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.16 | 0.51% | 222 |
| Oct 23, 2025 | 77.88 | 78.07 | 77.88 | 78.07 | 77.76 | 0.33% | 815 |
| Oct 22, 2025 | 77.82 | 77.83 | 77.81 | 77.81 | 77.51 | -0.29% | 872 |
| Oct 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 77.74 | -0.18% | 218 |
| Oct 20, 2025 | 78.08 | 78.18 | 78.07 | 78.18 | 77.88 | 0.46% | 401 |
| Oct 17, 2025 | 77.40 | 77.82 | 77.40 | 77.82 | 77.52 | 0.36% | 1,091 |
| Oct 16, 2025 | 77.84 | 77.84 | 77.54 | 77.54 | 77.24 | -0.58% | 13,599 |
| Oct 15, 2025 | 78.04 | 78.04 | 77.99 | 77.99 | 77.68 | 0.58% | 336 |
| Oct 14, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.24 | 0.21% | 68 |
| Oct 13, 2025 | 77.07 | 77.38 | 76.89 | 77.38 | 77.08 | 1.15% | 11,662 |
| Oct 10, 2025 | 76.72 | 76.72 | 76.50 | 76.50 | 76.20 | -1.18% | 212 |