ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
54.62
+0.56 (1.04%)
At close: Dec 5, 2025, 4:00 PM EST
54.21
-0.41 (-0.75%)
After-hours: Dec 5, 2025, 8:00 PM EST
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.76 | 55.50 | 53.98 | 54.62 | 54.62 | 1.04% | 521,715 |
| Dec 4, 2025 | 53.86 | 54.81 | 52.96 | 54.06 | 54.06 | 1.39% | 402,368 |
| Dec 3, 2025 | 53.33 | 53.68 | 51.94 | 53.32 | 53.32 | -0.11% | 614,938 |
| Dec 2, 2025 | 53.51 | 55.26 | 52.44 | 53.38 | 53.38 | 1.52% | 741,962 |
| Dec 1, 2025 | 51.19 | 53.26 | 50.65 | 52.58 | 52.58 | -0.06% | 615,566 |
| Nov 28, 2025 | 52.57 | 52.90 | 51.97 | 52.61 | 52.61 | -0.13% | 332,477 |
| Nov 26, 2025 | 52.00 | 53.17 | 51.17 | 52.68 | 52.68 | 4.11% | 741,976 |
| Nov 25, 2025 | 49.13 | 50.88 | 46.66 | 50.60 | 50.60 | -1.79% | 1,170,481 |
| Nov 24, 2025 | 48.20 | 51.92 | 48.00 | 51.52 | 51.52 | 8.76% | 869,699 |
| Nov 21, 2025 | 48.00 | 49.67 | 44.25 | 47.37 | 47.37 | -1.09% | 1,690,608 |
| Nov 20, 2025 | 55.69 | 56.13 | 47.49 | 47.89 | 47.89 | -7.33% | 1,864,238 |
| Nov 19, 2025 | 50.17 | 52.63 | 49.60 | 51.68 | 51.68 | 5.25% | 1,194,332 |
| Nov 18, 2025 | 50.12 | 50.79 | 48.01 | 49.10 | 49.10 | -4.42% | 1,499,670 |
| Nov 17, 2025 | 51.48 | 53.56 | 50.34 | 51.37 | 51.37 | -3.18% | 1,018,314 |
| Nov 14, 2025 | 49.44 | 53.76 | 48.58 | 53.06 | 53.06 | 1.82% | 1,343,950 |
| Nov 13, 2025 | 54.72 | 54.75 | 50.60 | 52.11 | 52.11 | -7.27% | 1,475,918 |
| Nov 12, 2025 | 56.92 | 56.92 | 54.99 | 56.19 | 56.19 | 1.97% | 684,432 |
| Nov 11, 2025 | 56.60 | 56.86 | 54.50 | 55.11 | 55.11 | -5.21% | 903,764 |
| Nov 10, 2025 | 56.87 | 58.53 | 55.98 | 58.14 | 58.14 | 8.70% | 1,400,482 |
| Nov 7, 2025 | 52.56 | 53.50 | 49.25 | 53.48 | 53.48 | -1.55% | 1,837,486 |
| Nov 6, 2025 | 57.90 | 58.22 | 53.37 | 54.32 | 54.32 | -5.56% | 1,247,718 |
| Nov 5, 2025 | 57.09 | 60.11 | 56.75 | 57.52 | 57.52 | 0.90% | 1,213,354 |
| Nov 4, 2025 | 59.04 | 60.43 | 56.60 | 57.00 | 57.00 | -7.54% | 1,803,488 |
| Nov 3, 2025 | 62.55 | 63.28 | 61.42 | 61.65 | 61.65 | 1.99% | 1,066,968 |
| Oct 31, 2025 | 62.41 | 62.88 | 59.71 | 60.45 | 60.45 | -0.26% | 1,273,034 |
| Oct 30, 2025 | 62.31 | 62.64 | 60.38 | 60.61 | 60.61 | -4.56% | 1,101,128 |
| Oct 29, 2025 | 62.96 | 64.89 | 61.62 | 63.50 | 63.50 | 5.61% | 1,652,328 |
| Oct 28, 2025 | 57.05 | 60.93 | 56.76 | 60.13 | 60.13 | 6.20% | 1,454,546 |
| Oct 27, 2025 | 55.84 | 56.70 | 55.23 | 56.62 | 56.62 | 5.18% | 1,050,162 |
| Oct 24, 2025 | 52.83 | 54.27 | 52.70 | 53.83 | 53.83 | 4.84% | 1,128,998 |
| Oct 23, 2025 | 49.64 | 51.69 | 49.64 | 51.34 | 51.34 | 2.77% | 607,408 |
| Oct 22, 2025 | 50.89 | 51.61 | 47.97 | 49.96 | 49.96 | -2.11% | 925,668 |
| Oct 21, 2025 | 51.90 | 51.90 | 50.30 | 51.03 | 51.03 | -1.68% | 560,958 |
| Oct 20, 2025 | 52.00 | 53.01 | 51.90 | 51.90 | 51.90 | 0.62% | 528,934 |
| Oct 17, 2025 | 50.43 | 51.91 | 49.69 | 51.58 | 51.58 | 0.17% | 736,968 |
| Oct 16, 2025 | 51.82 | 52.70 | 50.40 | 51.50 | 51.50 | 1.71% | 1,051,940 |
| Oct 15, 2025 | 51.98 | 51.98 | 49.08 | 50.63 | 50.63 | 2.70% | 1,007,668 |
| Oct 14, 2025 | 50.92 | 51.34 | 48.85 | 49.30 | 49.30 | -6.73% | 1,177,788 |
| Oct 13, 2025 | 52.33 | 53.44 | 51.69 | 52.86 | 52.86 | 8.80% | 1,059,984 |
| Oct 10, 2025 | 54.87 | 55.56 | 48.51 | 48.59 | 48.59 | -10.89% | 2,351,784 |
| Oct 9, 2025 | 54.50 | 55.43 | 53.99 | 54.52 | 54.52 | 1.56% | 1,027,398 |
| Oct 8, 2025 | 51.07 | 53.77 | 51.07 | 53.68 | 53.68 | 5.37% | 874,682 |
| Oct 7, 2025 | 52.28 | 52.93 | 50.26 | 50.95 | 50.95 | -1.36% | 844,038 |
| Oct 6, 2025 | 52.22 | 52.92 | 51.25 | 51.65 | 51.65 | 0.71% | 724,044 |
| Oct 3, 2025 | 52.24 | 52.81 | 50.43 | 51.29 | 51.29 | -1.31% | 633,648 |
| Oct 2, 2025 | 52.53 | 52.66 | 51.40 | 51.97 | 51.97 | 2.65% | 772,872 |
| Oct 1, 2025 | 48.99 | 50.80 | 48.50 | 50.63 | 50.63 | 2.25% | 779,314 |
| Sep 30, 2025 | 48.04 | 49.65 | 47.87 | 49.51 | 49.51 | 3.50% | 1,027,726 |
| Sep 29, 2025 | 48.10 | 49.39 | 47.65 | 47.84 | 47.84 | 1.35% | 936,272 |
| Sep 26, 2025 | 47.36 | 47.61 | 45.89 | 47.20 | 47.20 | 0.32% | 552,178 |
| Sep 25, 2025 | 45.71 | 47.88 | 44.76 | 47.05 | 47.05 | -0.12% | 812,914 |
| Sep 24, 2025 | 47.74 | 47.88 | 46.15 | 47.11 | 47.11 | -0.87% | 568,254 |
| Sep 23, 2025 | 48.55 | 48.73 | 46.93 | 47.52 | 47.50 | -2.94% | 796,710 |
| Sep 22, 2025 | 46.53 | 49.38 | 46.35 | 48.96 | 48.94 | 4.48% | 1,268,734 |
| Sep 19, 2025 | 46.89 | 47.16 | 46.17 | 46.86 | 46.84 | -0.10% | 656,988 |
| Sep 18, 2025 | 46.18 | 47.40 | 45.80 | 46.91 | 46.88 | 5.11% | 1,292,948 |
| Sep 17, 2025 | 45.77 | 45.91 | 43.45 | 44.63 | 44.61 | -4.06% | 1,150,188 |
| Sep 16, 2025 | 47.36 | 47.46 | 46.22 | 46.52 | 46.49 | -1.95% | 545,398 |
| Sep 15, 2025 | 46.43 | 47.47 | 45.90 | 47.44 | 47.42 | 0.89% | 629,780 |
| Sep 12, 2025 | 47.22 | 47.35 | 46.59 | 47.02 | 47.00 | 0.48% | 672,404 |
| Sep 11, 2025 | 48.02 | 48.19 | 46.71 | 46.80 | 46.77 | -0.20% | 757,590 |
| Sep 10, 2025 | 45.88 | 47.77 | 45.66 | 46.89 | 46.87 | 8.48% | 1,727,032 |
| Sep 9, 2025 | 43.34 | 43.38 | 42.18 | 43.23 | 43.21 | 0.69% | 637,780 |
| Sep 8, 2025 | 42.62 | 43.92 | 42.62 | 42.93 | 42.91 | 2.32% | 1,036,546 |
| Sep 5, 2025 | 43.35 | 43.35 | 40.77 | 41.96 | 41.94 | 0.80% | 1,053,228 |
| Sep 4, 2025 | 40.92 | 41.70 | 40.44 | 41.62 | 41.60 | 1.52% | 572,312 |
| Sep 3, 2025 | 41.22 | 41.63 | 40.15 | 41.00 | 40.98 | 0.07% | 761,584 |
| Sep 2, 2025 | 39.95 | 41.07 | 39.44 | 40.97 | 40.95 | -2.89% | 1,246,948 |
| Aug 29, 2025 | 44.01 | 44.06 | 41.56 | 42.19 | 42.17 | -6.23% | 1,273,210 |
| Aug 28, 2025 | 44.82 | 46.19 | 43.57 | 44.99 | 44.97 | 0.29% | 1,246,960 |
| Aug 27, 2025 | 44.71 | 45.15 | 43.73 | 44.86 | 44.84 | 0.20% | 992,234 |
| Aug 26, 2025 | 43.95 | 45.04 | 43.77 | 44.77 | 44.75 | 2.17% | 718,206 |
| Aug 25, 2025 | 43.40 | 44.65 | 42.79 | 43.82 | 43.80 | 1.14% | 797,588 |
| Aug 22, 2025 | 41.30 | 43.92 | 40.86 | 43.33 | 43.31 | 3.60% | 1,202,214 |
| Aug 21, 2025 | 41.74 | 42.51 | 41.21 | 41.82 | 41.80 | -0.71% | 669,544 |
| Aug 20, 2025 | 42.37 | 42.37 | 39.36 | 42.12 | 42.10 | -1.10% | 1,332,234 |
| Aug 19, 2025 | 45.07 | 45.11 | 42.38 | 42.59 | 42.57 | -5.72% | 1,062,238 |
| Aug 18, 2025 | 44.49 | 45.32 | 44.49 | 45.18 | 45.16 | 0.90% | 806,588 |
| Aug 15, 2025 | 45.85 | 45.85 | 43.89 | 44.77 | 44.75 | -3.03% | 857,774 |
| Aug 14, 2025 | 45.00 | 46.44 | 44.96 | 46.17 | 46.15 | 0.52% | 782,134 |
| Aug 13, 2025 | 46.41 | 46.91 | 44.91 | 45.93 | 45.91 | -0.40% | 860,350 |
| Aug 12, 2025 | 45.28 | 46.24 | 44.16 | 46.12 | 46.09 | 3.08% | 938,506 |
| Aug 11, 2025 | 44.92 | 45.72 | 44.38 | 44.74 | 44.72 | -0.58% | 1,248,246 |
| Aug 8, 2025 | 44.31 | 45.20 | 43.98 | 45.00 | 44.98 | 1.94% | 760,516 |
| Aug 7, 2025 | 44.60 | 45.52 | 43.23 | 44.14 | 44.12 | 2.09% | 1,072,278 |
| Aug 6, 2025 | 41.97 | 43.46 | 41.85 | 43.24 | 43.22 | 0.90% | 927,924 |
| Aug 5, 2025 | 43.60 | 43.93 | 41.83 | 42.85 | 42.83 | -1.69% | 1,002,026 |
| Aug 4, 2025 | 41.82 | 43.63 | 41.64 | 43.59 | 43.57 | 6.02% | 961,132 |
| Aug 1, 2025 | 40.90 | 42.27 | 39.63 | 41.11 | 41.09 | -4.13% | 1,840,472 |
| Jul 31, 2025 | 45.07 | 45.29 | 41.89 | 42.88 | 42.86 | -3.61% | 1,505,656 |
| Jul 30, 2025 | 43.42 | 44.77 | 43.28 | 44.49 | 44.47 | 3.26% | 968,646 |
| Jul 29, 2025 | 43.75 | 44.55 | 42.71 | 43.08 | 43.06 | 0.09% | 1,015,090 |
| Jul 28, 2025 | 42.07 | 43.19 | 42.07 | 43.04 | 43.02 | 3.30% | 1,084,032 |
| Jul 25, 2025 | 41.41 | 42.00 | 41.19 | 41.67 | 41.65 | -0.02% | 941,024 |
| Jul 24, 2025 | 41.41 | 41.78 | 40.63 | 41.68 | 41.66 | 2.60% | 837,318 |
| Jul 23, 2025 | 39.99 | 40.62 | 39.33 | 40.62 | 40.60 | 2.63% | 703,566 |
| Jul 22, 2025 | 41.50 | 41.54 | 38.66 | 39.58 | 39.56 | -5.04% | 1,239,192 |
| Jul 21, 2025 | 41.83 | 42.49 | 41.52 | 41.68 | 41.66 | 0.18% | 831,298 |
| Jul 18, 2025 | 42.36 | 42.46 | 41.22 | 41.61 | 41.59 | -0.94% | 1,112,684 |
| Jul 17, 2025 | 41.37 | 42.41 | 40.90 | 42.00 | 41.98 | 1.79% | 809,658 |