ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
53.30
+1.95 (3.80%)
At close: Mar 4, 2026, 4:00 PM EST
54.51
+1.21 (2.27%)
Pre-market: Mar 5, 2026, 6:01 AM EST
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.20 | 54.12 | 51.83 | 53.30 | 53.30 | 3.80% | 556,963 |
| Mar 3, 2026 | 51.25 | 52.08 | 49.90 | 51.35 | 51.35 | -5.29% | 991,477 |
| Mar 2, 2026 | 50.67 | 54.42 | 50.61 | 54.22 | 54.22 | 2.59% | 857,859 |
| Feb 27, 2026 | 53.12 | 54.62 | 52.55 | 52.85 | 52.85 | -5.35% | 899,534 |
| Feb 26, 2026 | 59.91 | 60.00 | 54.08 | 55.84 | 55.84 | -8.19% | 1,076,553 |
| Feb 25, 2026 | 60.26 | 61.65 | 60.15 | 60.82 | 60.82 | 3.14% | 608,565 |
| Feb 24, 2026 | 58.19 | 59.67 | 56.28 | 58.97 | 58.97 | 1.31% | 767,392 |
| Feb 23, 2026 | 58.49 | 59.63 | 57.23 | 58.21 | 58.21 | 0.14% | 603,817 |
| Feb 20, 2026 | 56.50 | 58.78 | 56.41 | 58.13 | 58.13 | 1.55% | 728,817 |
| Feb 19, 2026 | 56.80 | 57.55 | 55.95 | 57.24 | 57.24 | -0.14% | 352,570 |
| Feb 18, 2026 | 57.23 | 58.70 | 56.50 | 57.32 | 57.32 | 2.16% | 812,190 |
| Feb 17, 2026 | 54.13 | 57.24 | 52.67 | 56.11 | 56.11 | 1.52% | 677,866 |
| Feb 13, 2026 | 56.70 | 57.01 | 54.47 | 55.27 | 55.27 | -2.21% | 696,813 |
| Feb 12, 2026 | 60.12 | 60.54 | 56.21 | 56.52 | 56.52 | -3.83% | 1,052,059 |
| Feb 11, 2026 | 59.63 | 60.17 | 56.99 | 58.77 | 58.77 | 2.85% | 915,645 |
| Feb 10, 2026 | 58.71 | 58.82 | 56.81 | 57.14 | 57.14 | -1.80% | 812,490 |
| Feb 9, 2026 | 54.92 | 59.47 | 54.89 | 58.19 | 58.19 | 4.55% | 1,032,586 |
| Feb 6, 2026 | 51.42 | 56.42 | 50.86 | 55.66 | 55.66 | 12.76% | 1,527,524 |
| Feb 5, 2026 | 49.97 | 52.01 | 48.48 | 49.36 | 49.36 | -1.28% | 1,099,920 |
| Feb 4, 2026 | 53.60 | 53.71 | 47.81 | 50.00 | 50.00 | -8.39% | 1,373,284 |
| Feb 3, 2026 | 58.60 | 58.64 | 52.18 | 54.58 | 54.58 | -5.59% | 1,359,103 |
| Feb 2, 2026 | 56.62 | 59.51 | 56.50 | 57.81 | 57.81 | -1.23% | 755,912 |
| Jan 30, 2026 | 59.81 | 61.28 | 57.46 | 58.53 | 58.53 | -3.64% | 760,201 |
| Jan 29, 2026 | 60.56 | 61.68 | 56.70 | 60.74 | 60.74 | 0.41% | 863,407 |
| Jan 28, 2026 | 60.18 | 60.81 | 59.35 | 60.49 | 60.49 | 3.93% | 756,837 |
| Jan 27, 2026 | 57.20 | 58.93 | 56.68 | 58.20 | 58.20 | 3.76% | 762,081 |
| Jan 26, 2026 | 56.22 | 57.21 | 55.85 | 56.09 | 56.09 | -0.99% | 510,796 |
| Jan 23, 2026 | 56.76 | 57.37 | 55.86 | 56.65 | 56.65 | -0.02% | 744,825 |
| Jan 22, 2026 | 57.78 | 58.00 | 56.28 | 56.66 | 56.66 | 0.50% | 622,983 |
| Jan 21, 2026 | 54.39 | 57.43 | 53.98 | 56.38 | 56.38 | 5.44% | 1,039,059 |
| Jan 20, 2026 | 55.17 | 55.86 | 53.31 | 53.47 | 53.47 | -7.14% | 943,658 |
| Jan 16, 2026 | 58.09 | 59.08 | 57.10 | 57.58 | 57.58 | 1.84% | 670,689 |
| Jan 15, 2026 | 57.45 | 58.37 | 56.38 | 56.54 | 56.54 | 3.29% | 990,939 |
| Jan 14, 2026 | 55.37 | 55.37 | 53.30 | 54.74 | 54.74 | -2.93% | 663,664 |
| Jan 13, 2026 | 56.15 | 57.70 | 55.55 | 56.39 | 56.39 | 1.17% | 607,572 |
| Jan 12, 2026 | 54.30 | 56.51 | 54.23 | 55.74 | 55.74 | 1.00% | 590,698 |
| Jan 9, 2026 | 54.06 | 55.82 | 53.35 | 55.19 | 55.19 | 3.06% | 479,197 |
| Jan 8, 2026 | 55.89 | 55.89 | 52.90 | 53.55 | 53.55 | -4.29% | 651,904 |
| Jan 7, 2026 | 55.62 | 57.06 | 54.69 | 55.95 | 55.95 | 0.32% | 481,390 |
| Jan 6, 2026 | 55.85 | 57.25 | 55.36 | 55.77 | 55.77 | 1.97% | 713,283 |
| Jan 5, 2026 | 56.73 | 57.33 | 53.94 | 54.69 | 54.69 | 0.04% | 826,294 |
| Jan 2, 2026 | 54.59 | 56.64 | 54.21 | 54.67 | 54.67 | 4.11% | 1,050,589 |
| Dec 31, 2025 | 54.09 | 54.36 | 52.51 | 52.51 | 52.51 | -1.76% | 479,514 |
| Dec 30, 2025 | 53.90 | 54.19 | 53.40 | 53.45 | 53.45 | -0.50% | 387,716 |
| Dec 29, 2025 | 53.39 | 54.00 | 52.38 | 53.72 | 53.72 | -1.67% | 599,827 |
| Dec 26, 2025 | 54.51 | 55.35 | 54.22 | 54.63 | 54.63 | 1.17% | 510,667 |
| Dec 24, 2025 | 53.61 | 54.00 | 53.30 | 54.00 | 54.00 | -0.04% | 314,162 |
| Dec 23, 2025 | 51.48 | 54.02 | 51.48 | 54.02 | 53.94 | 4.06% | 866,296 |
| Dec 22, 2025 | 52.60 | 52.63 | 51.27 | 51.91 | 51.83 | 2.55% | 664,268 |
| Dec 19, 2025 | 48.60 | 50.76 | 48.45 | 50.62 | 50.54 | 7.02% | 805,013 |
| Dec 18, 2025 | 48.00 | 48.12 | 46.68 | 47.30 | 47.23 | 3.98% | 687,786 |
| Dec 17, 2025 | 49.24 | 49.25 | 45.22 | 45.49 | 45.42 | -7.62% | 1,077,177 |
| Dec 16, 2025 | 48.73 | 49.58 | 48.13 | 49.24 | 49.17 | 0.29% | 440,260 |
| Dec 15, 2025 | 50.76 | 51.00 | 48.81 | 49.10 | 49.03 | -1.19% | 739,719 |
| Dec 12, 2025 | 53.92 | 54.22 | 49.53 | 49.69 | 49.62 | -10.82% | 1,335,459 |
| Dec 11, 2025 | 55.16 | 55.82 | 52.76 | 55.72 | 55.64 | -2.62% | 896,837 |
| Dec 10, 2025 | 56.41 | 57.44 | 55.27 | 57.22 | 57.13 | 0.99% | 807,508 |
| Dec 9, 2025 | 56.16 | 56.75 | 55.30 | 56.66 | 56.57 | 0.34% | 656,892 |
| Dec 8, 2025 | 55.64 | 57.33 | 55.25 | 56.47 | 56.39 | 3.39% | 742,015 |
| Dec 5, 2025 | 54.76 | 55.50 | 53.98 | 54.62 | 54.54 | 1.04% | 526,923 |
| Dec 4, 2025 | 53.86 | 54.81 | 52.96 | 54.06 | 53.98 | 1.39% | 404,338 |
| Dec 3, 2025 | 53.33 | 53.68 | 51.94 | 53.32 | 53.24 | -0.11% | 614,938 |
| Dec 2, 2025 | 53.51 | 55.26 | 52.44 | 53.38 | 53.30 | 1.52% | 741,962 |
| Dec 1, 2025 | 51.19 | 53.26 | 50.65 | 52.58 | 52.50 | -0.06% | 615,566 |
| Nov 28, 2025 | 52.57 | 52.90 | 51.97 | 52.61 | 52.53 | -0.13% | 332,477 |
| Nov 26, 2025 | 52.00 | 53.17 | 51.17 | 52.68 | 52.60 | 4.11% | 741,976 |
| Nov 25, 2025 | 49.13 | 50.88 | 46.66 | 50.60 | 50.52 | -1.79% | 1,170,481 |
| Nov 24, 2025 | 48.20 | 51.92 | 48.00 | 51.52 | 51.44 | 8.76% | 869,699 |
| Nov 21, 2025 | 48.00 | 49.67 | 44.25 | 47.37 | 47.30 | -1.09% | 1,690,608 |
| Nov 20, 2025 | 55.69 | 56.13 | 47.49 | 47.89 | 47.82 | -7.33% | 1,864,238 |
| Nov 19, 2025 | 50.17 | 52.63 | 49.60 | 51.68 | 51.60 | 5.25% | 1,194,332 |
| Nov 18, 2025 | 50.12 | 50.79 | 48.01 | 49.10 | 49.03 | -4.42% | 1,499,670 |
| Nov 17, 2025 | 51.48 | 53.56 | 50.34 | 51.37 | 51.29 | -3.18% | 1,018,314 |
| Nov 14, 2025 | 49.44 | 53.76 | 48.58 | 53.06 | 52.98 | 1.82% | 1,343,950 |
| Nov 13, 2025 | 54.72 | 54.75 | 50.60 | 52.11 | 52.03 | -7.27% | 1,475,918 |
| Nov 12, 2025 | 56.92 | 56.92 | 54.99 | 56.19 | 56.11 | 1.97% | 684,432 |
| Nov 11, 2025 | 56.60 | 56.86 | 54.50 | 55.11 | 55.02 | -5.21% | 903,764 |
| Nov 10, 2025 | 56.87 | 58.53 | 55.98 | 58.14 | 58.05 | 8.70% | 1,400,482 |
| Nov 7, 2025 | 52.56 | 53.50 | 49.25 | 53.48 | 53.40 | -1.55% | 1,837,486 |
| Nov 6, 2025 | 57.90 | 58.22 | 53.37 | 54.32 | 54.24 | -5.56% | 1,247,718 |
| Nov 5, 2025 | 57.09 | 60.11 | 56.75 | 57.52 | 57.43 | 0.90% | 1,213,354 |
| Nov 4, 2025 | 59.04 | 60.43 | 56.60 | 57.00 | 56.91 | -7.54% | 1,803,488 |
| Nov 3, 2025 | 62.55 | 63.28 | 61.42 | 61.65 | 61.56 | 1.99% | 1,066,968 |
| Oct 31, 2025 | 62.41 | 62.88 | 59.71 | 60.45 | 60.36 | -0.26% | 1,273,034 |
| Oct 30, 2025 | 62.31 | 62.64 | 60.38 | 60.61 | 60.51 | -4.56% | 1,101,128 |
| Oct 29, 2025 | 62.96 | 64.89 | 61.62 | 63.50 | 63.40 | 5.61% | 1,652,328 |
| Oct 28, 2025 | 57.05 | 60.93 | 56.76 | 60.13 | 60.03 | 6.20% | 1,454,546 |
| Oct 27, 2025 | 55.84 | 56.70 | 55.23 | 56.62 | 56.53 | 5.18% | 1,050,162 |
| Oct 24, 2025 | 52.83 | 54.27 | 52.70 | 53.83 | 53.74 | 4.84% | 1,128,998 |
| Oct 23, 2025 | 49.64 | 51.69 | 49.64 | 51.34 | 51.26 | 2.77% | 607,408 |
| Oct 22, 2025 | 50.89 | 51.61 | 47.97 | 49.96 | 49.88 | -2.11% | 925,668 |
| Oct 21, 2025 | 51.90 | 51.90 | 50.30 | 51.03 | 50.95 | -1.68% | 560,958 |
| Oct 20, 2025 | 52.00 | 53.01 | 51.90 | 51.90 | 51.82 | 0.62% | 528,934 |
| Oct 17, 2025 | 50.43 | 51.91 | 49.69 | 51.58 | 51.50 | 0.17% | 736,968 |
| Oct 16, 2025 | 51.82 | 52.70 | 50.40 | 51.50 | 51.42 | 1.71% | 1,051,940 |
| Oct 15, 2025 | 51.98 | 51.98 | 49.08 | 50.63 | 50.55 | 2.70% | 1,007,668 |
| Oct 14, 2025 | 50.92 | 51.34 | 48.85 | 49.30 | 49.23 | -6.73% | 1,177,788 |
| Oct 13, 2025 | 52.33 | 53.44 | 51.69 | 52.86 | 52.78 | 8.80% | 1,059,984 |
| Oct 10, 2025 | 54.87 | 55.56 | 48.51 | 48.59 | 48.51 | -10.89% | 2,351,784 |
| Oct 9, 2025 | 54.50 | 55.43 | 53.99 | 54.52 | 54.44 | 1.56% | 1,027,398 |