ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
92.56
-8.09 (-8.04%)
At close: Jun 26, 2026, 4:00 PM EDT
93.13
+0.57 (0.62%)
After-hours: Jun 26, 2026, 8:00 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 94.97 | 96.86 | 92.23 | 92.56 | 92.56 | -8.04% | 779,835 |
| Jun 25, 2026 | 104.15 | 104.53 | 93.74 | 100.65 | 100.65 | 4.73% | 1,019,452 |
| Jun 24, 2026 | 98.64 | 98.64 | 92.02 | 96.10 | 96.10 | -0.63% | 876,316 |
| Jun 23, 2026 | 98.00 | 101.85 | 96.00 | 96.85 | 96.71 | -12.35% | 1,438,168 |
| Jun 22, 2026 | 112.09 | 112.66 | 108.71 | 110.49 | 110.33 | 1.64% | 1,234,816 |
| Jun 18, 2026 | 106.26 | 109.64 | 105.59 | 108.71 | 108.55 | 9.69% | 821,066 |
| Jun 17, 2026 | 102.00 | 104.26 | 98.50 | 99.11 | 98.96 | 1.26% | 740,557 |
| Jun 16, 2026 | 105.63 | 105.85 | 97.70 | 97.88 | 97.74 | -8.38% | 1,114,182 |
| Jun 15, 2026 | 104.81 | 107.12 | 103.92 | 106.83 | 106.67 | 9.00% | 1,084,734 |
| Jun 12, 2026 | 95.69 | 99.49 | 94.21 | 98.01 | 97.87 | 2.08% | 945,471 |
| Jun 11, 2026 | 89.35 | 96.84 | 88.55 | 96.01 | 95.87 | 10.66% | 1,331,426 |
| Jun 10, 2026 | 90.20 | 94.34 | 86.17 | 86.76 | 86.63 | -7.53% | 951,617 |
| Jun 9, 2026 | 98.62 | 99.65 | 83.03 | 93.83 | 93.69 | -1.49% | 2,405,035 |
| Jun 8, 2026 | 95.71 | 97.05 | 92.54 | 95.25 | 95.11 | 7.41% | 1,126,177 |
| Jun 5, 2026 | 100.22 | 100.26 | 88.40 | 88.68 | 88.55 | -16.84% | 2,327,982 |
| Jun 4, 2026 | 102.02 | 109.32 | 98.90 | 106.64 | 106.48 | -4.99% | 1,039,319 |
| Jun 3, 2026 | 115.59 | 116.50 | 109.52 | 112.24 | 112.07 | -1.14% | 1,181,366 |
| Jun 2, 2026 | 113.03 | 115.80 | 111.12 | 113.53 | 113.36 | 4.76% | 869,419 |
| Jun 1, 2026 | 102.88 | 109.43 | 102.54 | 108.37 | 108.21 | 6.12% | 1,117,088 |
| May 29, 2026 | 103.42 | 106.10 | 101.84 | 102.12 | 101.97 | 0.62% | 851,620 |
| May 28, 2026 | 99.44 | 102.63 | 97.76 | 101.49 | 101.34 | 1.68% | 731,827 |
| May 27, 2026 | 103.62 | 103.69 | 96.27 | 99.81 | 99.66 | -1.55% | 1,070,654 |
| May 26, 2026 | 99.00 | 102.96 | 98.66 | 101.38 | 101.23 | 6.49% | 1,064,104 |
| May 22, 2026 | 96.94 | 97.53 | 94.39 | 95.20 | 95.06 | 0.05% | 837,886 |
| May 21, 2026 | 94.62 | 97.38 | 92.67 | 95.15 | 95.01 | -0.81% | 1,021,745 |
| May 20, 2026 | 93.71 | 97.17 | 92.70 | 95.93 | 95.79 | 5.15% | 1,477,620 |
| May 19, 2026 | 88.83 | 94.24 | 86.60 | 91.23 | 91.10 | -0.98% | 1,368,880 |
| May 18, 2026 | 98.62 | 99.00 | 88.94 | 92.13 | 91.99 | -3.66% | 1,416,770 |
| May 15, 2026 | 98.57 | 99.92 | 94.74 | 95.63 | 95.49 | -8.45% | 1,346,394 |
| May 14, 2026 | 100.13 | 105.32 | 99.93 | 104.46 | 104.31 | 4.82% | 1,130,213 |
| May 13, 2026 | 99.51 | 100.72 | 95.44 | 99.66 | 99.51 | 3.69% | 1,116,094 |
| May 12, 2026 | 96.06 | 99.08 | 89.93 | 96.11 | 95.97 | -2.95% | 1,433,121 |
| May 11, 2026 | 96.16 | 100.32 | 96.10 | 99.03 | 98.88 | 3.91% | 929,781 |
| May 8, 2026 | 90.33 | 95.65 | 89.91 | 95.30 | 95.16 | 9.18% | 985,505 |
| May 7, 2026 | 87.96 | 90.87 | 86.00 | 87.29 | 87.16 | -1.53% | 1,032,855 |
| May 6, 2026 | 85.35 | 88.90 | 83.93 | 88.65 | 88.52 | 9.42% | 1,021,374 |
| May 5, 2026 | 79.79 | 82.16 | 79.42 | 81.02 | 80.90 | 4.33% | 978,431 |
| May 4, 2026 | 78.91 | 79.80 | 75.53 | 77.66 | 77.55 | -0.63% | 827,868 |
| May 1, 2026 | 77.64 | 79.00 | 76.70 | 78.15 | 78.03 | 0.50% | 854,123 |
| Apr 30, 2026 | 80.36 | 80.36 | 74.94 | 77.76 | 77.65 | -1.46% | 1,084,666 |
| Apr 29, 2026 | 79.20 | 79.25 | 76.90 | 78.91 | 78.79 | 1.14% | 877,657 |
| Apr 28, 2026 | 76.53 | 79.08 | 75.03 | 78.02 | 77.91 | -5.37% | 1,149,052 |
| Apr 27, 2026 | 80.86 | 82.52 | 78.36 | 82.45 | 82.33 | 2.74% | 1,301,327 |
| Apr 24, 2026 | 77.31 | 81.38 | 76.08 | 80.25 | 80.13 | 8.42% | 1,123,573 |
| Apr 23, 2026 | 74.62 | 76.35 | 72.24 | 74.02 | 73.91 | -0.08% | 1,025,477 |
| Apr 22, 2026 | 72.04 | 74.17 | 70.89 | 74.08 | 73.97 | 5.15% | 749,628 |
| Apr 21, 2026 | 71.19 | 71.40 | 69.75 | 70.45 | 70.35 | -0.51% | 707,440 |
| Apr 20, 2026 | 70.95 | 71.20 | 68.71 | 70.81 | 70.71 | -0.56% | 653,099 |
| Apr 17, 2026 | 70.25 | 71.28 | 69.67 | 71.21 | 71.11 | 3.43% | 1,194,635 |
| Apr 16, 2026 | 67.50 | 69.36 | 66.48 | 68.85 | 68.75 | 1.06% | 825,775 |
| Apr 15, 2026 | 66.93 | 68.25 | 65.59 | 68.13 | 68.03 | 2.34% | 851,965 |
| Apr 14, 2026 | 64.25 | 66.57 | 63.45 | 66.57 | 66.47 | 5.28% | 859,997 |
| Apr 13, 2026 | 60.90 | 63.32 | 60.75 | 63.23 | 63.14 | 2.17% | 882,648 |
| Apr 10, 2026 | 59.84 | 63.01 | 59.64 | 61.89 | 61.80 | 4.92% | 995,285 |
| Apr 9, 2026 | 57.23 | 59.09 | 56.90 | 58.99 | 58.90 | 3.49% | 1,143,922 |
| Apr 8, 2026 | 57.48 | 58.04 | 55.34 | 57.00 | 56.92 | 8.53% | 1,419,938 |
| Apr 7, 2026 | 51.04 | 52.57 | 49.73 | 52.52 | 52.44 | 2.98% | 636,972 |
| Apr 6, 2026 | 50.73 | 51.19 | 50.07 | 51.00 | 50.92 | 1.15% | 667,043 |
| Apr 2, 2026 | 46.89 | 50.49 | 46.61 | 50.42 | 50.35 | 1.08% | 936,838 |
| Apr 1, 2026 | 49.14 | 50.78 | 48.68 | 49.88 | 49.81 | 4.03% | 1,019,496 |
| Mar 31, 2026 | 44.47 | 48.07 | 44.41 | 47.95 | 47.88 | 11.02% | 1,164,472 |
| Mar 30, 2026 | 46.24 | 46.77 | 42.56 | 43.19 | 43.13 | -5.51% | 1,132,034 |
| Mar 27, 2026 | 46.94 | 47.47 | 45.35 | 45.71 | 45.64 | -3.73% | 926,947 |
| Mar 26, 2026 | 50.58 | 50.58 | 47.46 | 47.48 | 47.41 | -8.97% | 781,327 |
| Mar 25, 2026 | 51.89 | 53.25 | 51.55 | 52.16 | 52.08 | 2.37% | 645,211 |
| Mar 24, 2026 | 50.11 | 51.50 | 49.69 | 51.01 | 50.88 | 0.61% | 564,984 |
| Mar 23, 2026 | 51.53 | 52.68 | 50.28 | 50.70 | 50.57 | 2.69% | 953,042 |
| Mar 20, 2026 | 52.24 | 52.27 | 48.48 | 49.37 | 49.24 | -5.62% | 735,200 |
| Mar 19, 2026 | 50.30 | 53.04 | 49.36 | 52.31 | 52.17 | -0.11% | 741,655 |
| Mar 18, 2026 | 53.32 | 53.91 | 52.33 | 52.37 | 52.23 | -1.67% | 657,555 |
| Mar 17, 2026 | 54.28 | 54.28 | 52.50 | 53.26 | 53.12 | 0.02% | 596,090 |
| Mar 16, 2026 | 53.43 | 55.51 | 52.97 | 53.25 | 53.11 | 3.00% | 831,735 |
| Mar 13, 2026 | 53.99 | 54.69 | 51.44 | 51.70 | 51.56 | -2.32% | 745,603 |
| Mar 12, 2026 | 54.17 | 54.40 | 52.25 | 52.93 | 52.79 | -4.54% | 899,894 |
| Mar 11, 2026 | 55.31 | 56.47 | 54.75 | 55.45 | 55.30 | 1.26% | 538,160 |
| Mar 10, 2026 | 53.84 | 56.17 | 53.84 | 54.76 | 54.62 | 1.86% | 792,202 |
| Mar 9, 2026 | 49.36 | 54.14 | 48.96 | 53.76 | 53.62 | 6.77% | 1,278,232 |
| Mar 6, 2026 | 51.40 | 53.65 | 49.82 | 50.35 | 50.22 | -6.15% | 863,335 |
| Mar 5, 2026 | 53.10 | 54.37 | 51.10 | 53.65 | 53.51 | 0.66% | 772,679 |
| Mar 4, 2026 | 52.20 | 54.12 | 51.83 | 53.30 | 53.16 | 3.80% | 571,808 |
| Mar 3, 2026 | 51.25 | 52.08 | 49.90 | 51.35 | 51.22 | -5.29% | 998,760 |
| Mar 2, 2026 | 50.67 | 54.42 | 50.61 | 54.22 | 54.08 | 2.59% | 860,149 |
| Feb 27, 2026 | 53.12 | 54.62 | 52.55 | 52.85 | 52.71 | -5.35% | 928,713 |
| Feb 26, 2026 | 59.91 | 60.00 | 54.08 | 55.84 | 55.69 | -8.19% | 1,097,115 |
| Feb 25, 2026 | 60.26 | 61.65 | 60.15 | 60.82 | 60.66 | 3.14% | 663,626 |
| Feb 24, 2026 | 58.19 | 59.67 | 56.28 | 58.97 | 58.82 | 1.31% | 772,846 |
| Feb 23, 2026 | 58.49 | 59.63 | 57.23 | 58.21 | 58.06 | 0.14% | 607,653 |
| Feb 20, 2026 | 56.50 | 58.78 | 56.41 | 58.13 | 57.98 | 1.55% | 734,301 |
| Feb 19, 2026 | 56.80 | 57.55 | 55.95 | 57.24 | 57.09 | -0.14% | 358,274 |
| Feb 18, 2026 | 57.23 | 58.70 | 56.50 | 57.32 | 57.17 | 2.16% | 816,391 |
| Feb 17, 2026 | 54.13 | 57.24 | 52.67 | 56.11 | 55.96 | 1.52% | 692,418 |
| Feb 13, 2026 | 56.70 | 57.01 | 54.47 | 55.27 | 55.12 | -2.21% | 706,021 |
| Feb 12, 2026 | 60.12 | 60.54 | 56.21 | 56.52 | 56.37 | -3.83% | 1,066,812 |
| Feb 11, 2026 | 59.63 | 60.17 | 56.99 | 58.77 | 58.62 | 2.85% | 925,243 |
| Feb 10, 2026 | 58.71 | 58.82 | 56.81 | 57.14 | 56.99 | -1.80% | 837,268 |
| Feb 9, 2026 | 54.92 | 59.47 | 54.89 | 58.19 | 58.04 | 4.55% | 1,038,983 |
| Feb 6, 2026 | 51.42 | 56.42 | 50.86 | 55.66 | 55.51 | 12.76% | 1,585,596 |
| Feb 5, 2026 | 49.97 | 52.01 | 48.48 | 49.36 | 49.23 | -1.28% | 1,138,131 |
| Feb 4, 2026 | 53.60 | 53.71 | 47.81 | 50.00 | 49.87 | -8.39% | 1,410,292 |
| Feb 3, 2026 | 58.60 | 58.64 | 52.18 | 54.58 | 54.44 | -5.59% | 1,371,599 |