ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
78.02
-4.43 (-5.37%)
At close: Apr 28, 2026, 4:00 PM EDT
78.49
+0.47 (0.60%)
After-hours: Apr 28, 2026, 8:00 PM EDT
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.53 | 79.08 | 75.03 | 78.02 | 78.02 | -5.37% | 1,135,750 |
| Apr 27, 2026 | 80.86 | 82.52 | 78.36 | 82.45 | 82.45 | 2.74% | 1,265,892 |
| Apr 24, 2026 | 77.31 | 81.38 | 76.08 | 80.25 | 80.25 | 8.42% | 1,113,818 |
| Apr 23, 2026 | 74.62 | 76.35 | 72.24 | 74.02 | 74.02 | -0.08% | 977,718 |
| Apr 22, 2026 | 72.04 | 74.17 | 70.89 | 74.08 | 74.08 | 5.15% | 722,030 |
| Apr 21, 2026 | 71.19 | 71.40 | 69.75 | 70.45 | 70.45 | -0.51% | 698,925 |
| Apr 20, 2026 | 70.95 | 71.20 | 68.71 | 70.81 | 70.81 | -0.56% | 634,697 |
| Apr 17, 2026 | 70.25 | 71.28 | 69.67 | 71.21 | 71.21 | 3.43% | 1,180,991 |
| Apr 16, 2026 | 67.50 | 69.36 | 66.48 | 68.85 | 68.85 | 1.06% | 821,292 |
| Apr 15, 2026 | 66.93 | 68.25 | 65.59 | 68.13 | 68.13 | 2.34% | 841,499 |
| Apr 14, 2026 | 64.25 | 66.57 | 63.45 | 66.57 | 66.57 | 5.28% | 841,022 |
| Apr 13, 2026 | 60.90 | 63.32 | 60.75 | 63.23 | 63.23 | 2.17% | 859,667 |
| Apr 10, 2026 | 59.84 | 63.01 | 59.64 | 61.89 | 61.89 | 4.92% | 974,801 |
| Apr 9, 2026 | 57.23 | 59.09 | 56.90 | 58.99 | 58.99 | 3.49% | 1,123,084 |
| Apr 8, 2026 | 57.48 | 58.04 | 55.34 | 57.00 | 57.00 | 8.53% | 1,406,311 |
| Apr 7, 2026 | 51.04 | 52.57 | 49.73 | 52.52 | 52.52 | 2.98% | 506,619 |
| Apr 6, 2026 | 50.73 | 51.19 | 50.07 | 51.00 | 51.00 | 1.15% | 653,697 |
| Apr 2, 2026 | 46.89 | 50.49 | 46.61 | 50.42 | 50.42 | 1.08% | 931,963 |
| Apr 1, 2026 | 49.14 | 50.78 | 48.68 | 49.88 | 49.88 | 4.03% | 1,017,305 |
| Mar 31, 2026 | 44.47 | 48.07 | 44.41 | 47.95 | 47.95 | 11.02% | 1,148,451 |
| Mar 30, 2026 | 46.24 | 46.77 | 42.56 | 43.19 | 43.19 | -5.51% | 1,115,298 |
| Mar 27, 2026 | 46.94 | 47.47 | 45.35 | 45.71 | 45.71 | -3.73% | 909,920 |
| Mar 26, 2026 | 50.58 | 50.58 | 47.46 | 47.48 | 47.48 | -8.97% | 765,188 |
| Mar 25, 2026 | 51.89 | 53.25 | 51.55 | 52.16 | 52.16 | 2.25% | 645,211 |
| Mar 24, 2026 | 50.11 | 51.50 | 49.69 | 51.01 | 50.95 | 0.61% | 564,984 |
| Mar 23, 2026 | 51.53 | 52.68 | 50.28 | 50.70 | 50.64 | 2.69% | 953,042 |
| Mar 20, 2026 | 52.24 | 52.27 | 48.48 | 49.37 | 49.31 | -5.62% | 735,200 |
| Mar 19, 2026 | 50.30 | 53.04 | 49.36 | 52.31 | 52.25 | -0.11% | 741,655 |
| Mar 18, 2026 | 53.32 | 53.91 | 52.33 | 52.37 | 52.31 | -1.67% | 657,555 |
| Mar 17, 2026 | 54.28 | 54.28 | 52.50 | 53.26 | 53.20 | 0.02% | 596,090 |
| Mar 16, 2026 | 53.43 | 55.51 | 52.97 | 53.25 | 53.19 | 3.00% | 831,735 |
| Mar 13, 2026 | 53.99 | 54.69 | 51.44 | 51.70 | 51.64 | -2.32% | 745,603 |
| Mar 12, 2026 | 54.17 | 54.40 | 52.25 | 52.93 | 52.87 | -4.54% | 899,894 |
| Mar 11, 2026 | 55.31 | 56.47 | 54.75 | 55.45 | 55.39 | 1.26% | 538,160 |
| Mar 10, 2026 | 53.84 | 56.17 | 53.84 | 54.76 | 54.70 | 1.86% | 792,202 |
| Mar 9, 2026 | 49.36 | 54.14 | 48.96 | 53.76 | 53.70 | 6.77% | 1,278,232 |
| Mar 6, 2026 | 51.40 | 53.65 | 49.82 | 50.35 | 50.29 | -6.15% | 863,335 |
| Mar 5, 2026 | 53.10 | 54.37 | 51.10 | 53.65 | 53.59 | 0.66% | 772,679 |
| Mar 4, 2026 | 52.20 | 54.12 | 51.83 | 53.30 | 53.24 | 3.80% | 571,808 |
| Mar 3, 2026 | 51.25 | 52.08 | 49.90 | 51.35 | 51.29 | -5.29% | 998,760 |
| Mar 2, 2026 | 50.67 | 54.42 | 50.61 | 54.22 | 54.16 | 2.59% | 860,149 |
| Feb 27, 2026 | 53.12 | 54.62 | 52.55 | 52.85 | 52.79 | -5.35% | 928,713 |
| Feb 26, 2026 | 59.91 | 60.00 | 54.08 | 55.84 | 55.78 | -8.19% | 1,097,115 |
| Feb 25, 2026 | 60.26 | 61.65 | 60.15 | 60.82 | 60.75 | 3.14% | 663,626 |
| Feb 24, 2026 | 58.19 | 59.67 | 56.28 | 58.97 | 58.90 | 1.31% | 772,846 |
| Feb 23, 2026 | 58.49 | 59.63 | 57.23 | 58.21 | 58.14 | 0.14% | 607,653 |
| Feb 20, 2026 | 56.50 | 58.78 | 56.41 | 58.13 | 58.06 | 1.55% | 734,301 |
| Feb 19, 2026 | 56.80 | 57.55 | 55.95 | 57.24 | 57.17 | -0.14% | 358,274 |
| Feb 18, 2026 | 57.23 | 58.70 | 56.50 | 57.32 | 57.25 | 2.16% | 816,391 |
| Feb 17, 2026 | 54.13 | 57.24 | 52.67 | 56.11 | 56.05 | 1.52% | 692,418 |
| Feb 13, 2026 | 56.70 | 57.01 | 54.47 | 55.27 | 55.21 | -2.21% | 706,021 |
| Feb 12, 2026 | 60.12 | 60.54 | 56.21 | 56.52 | 56.45 | -3.83% | 1,066,812 |
| Feb 11, 2026 | 59.63 | 60.17 | 56.99 | 58.77 | 58.70 | 2.85% | 925,243 |
| Feb 10, 2026 | 58.71 | 58.82 | 56.81 | 57.14 | 57.07 | -1.80% | 837,268 |
| Feb 9, 2026 | 54.92 | 59.47 | 54.89 | 58.19 | 58.12 | 4.55% | 1,038,983 |
| Feb 6, 2026 | 51.42 | 56.42 | 50.86 | 55.66 | 55.60 | 12.76% | 1,585,596 |
| Feb 5, 2026 | 49.97 | 52.01 | 48.48 | 49.36 | 49.30 | -1.28% | 1,138,131 |
| Feb 4, 2026 | 53.60 | 53.71 | 47.81 | 50.00 | 49.94 | -8.39% | 1,410,292 |
| Feb 3, 2026 | 58.60 | 58.64 | 52.18 | 54.58 | 54.52 | -5.59% | 1,371,599 |
| Feb 2, 2026 | 56.62 | 59.51 | 56.50 | 57.81 | 57.74 | -1.23% | 762,270 |
| Jan 30, 2026 | 59.81 | 61.28 | 57.46 | 58.53 | 58.46 | -3.64% | 765,478 |
| Jan 29, 2026 | 60.56 | 61.68 | 56.70 | 60.74 | 60.67 | 0.41% | 874,633 |
| Jan 28, 2026 | 60.18 | 60.81 | 59.35 | 60.49 | 60.42 | 3.93% | 774,113 |
| Jan 27, 2026 | 57.20 | 58.93 | 56.68 | 58.20 | 58.13 | 3.76% | 775,269 |
| Jan 26, 2026 | 56.22 | 57.21 | 55.85 | 56.09 | 56.03 | -0.99% | 514,783 |
| Jan 23, 2026 | 56.76 | 57.37 | 55.86 | 56.65 | 56.58 | -0.02% | 748,286 |
| Jan 22, 2026 | 57.78 | 58.00 | 56.28 | 56.66 | 56.59 | 0.50% | 633,603 |
| Jan 21, 2026 | 54.39 | 57.43 | 53.98 | 56.38 | 56.32 | 5.44% | 1,051,017 |
| Jan 20, 2026 | 55.17 | 55.86 | 53.31 | 53.47 | 53.41 | -7.14% | 964,385 |
| Jan 16, 2026 | 58.09 | 59.08 | 57.10 | 57.58 | 57.51 | 1.84% | 682,580 |
| Jan 15, 2026 | 57.45 | 58.37 | 56.38 | 56.54 | 56.47 | 3.29% | 1,003,719 |
| Jan 14, 2026 | 55.37 | 55.37 | 53.30 | 54.74 | 54.68 | -2.93% | 673,789 |
| Jan 13, 2026 | 56.15 | 57.70 | 55.55 | 56.39 | 56.33 | 1.17% | 609,250 |
| Jan 12, 2026 | 54.30 | 56.51 | 54.23 | 55.74 | 55.68 | 1.00% | 595,730 |
| Jan 9, 2026 | 54.06 | 55.82 | 53.35 | 55.19 | 55.13 | 3.06% | 483,311 |
| Jan 8, 2026 | 55.89 | 55.89 | 52.90 | 53.55 | 53.49 | -4.29% | 656,195 |
| Jan 7, 2026 | 55.62 | 57.06 | 54.69 | 55.95 | 55.89 | 0.32% | 481,390 |
| Jan 6, 2026 | 55.85 | 57.25 | 55.36 | 55.77 | 55.71 | 1.97% | 713,283 |
| Jan 5, 2026 | 56.73 | 57.33 | 53.94 | 54.69 | 54.63 | 0.04% | 826,294 |
| Jan 2, 2026 | 54.59 | 56.64 | 54.21 | 54.67 | 54.61 | 4.11% | 1,050,589 |
| Dec 31, 2025 | 54.09 | 54.36 | 52.51 | 52.51 | 52.45 | -1.76% | 479,514 |
| Dec 30, 2025 | 53.90 | 54.19 | 53.40 | 53.45 | 53.39 | -0.50% | 387,716 |
| Dec 29, 2025 | 53.39 | 54.00 | 52.38 | 53.72 | 53.66 | -1.67% | 599,827 |
| Dec 26, 2025 | 54.51 | 55.35 | 54.22 | 54.63 | 54.57 | 1.17% | 510,667 |
| Dec 24, 2025 | 53.61 | 54.00 | 53.30 | 54.00 | 53.94 | -0.04% | 314,162 |
| Dec 23, 2025 | 51.48 | 54.02 | 51.48 | 54.02 | 53.88 | 4.06% | 866,296 |
| Dec 22, 2025 | 52.60 | 52.63 | 51.27 | 51.91 | 51.77 | 2.55% | 664,268 |
| Dec 19, 2025 | 48.60 | 50.76 | 48.45 | 50.62 | 50.49 | 7.02% | 805,013 |
| Dec 18, 2025 | 48.00 | 48.12 | 46.68 | 47.30 | 47.17 | 3.98% | 687,786 |
| Dec 17, 2025 | 49.24 | 49.25 | 45.22 | 45.49 | 45.37 | -7.62% | 1,077,177 |
| Dec 16, 2025 | 48.73 | 49.58 | 48.13 | 49.24 | 49.11 | 0.29% | 440,260 |
| Dec 15, 2025 | 50.76 | 51.00 | 48.81 | 49.10 | 48.97 | -1.19% | 739,719 |
| Dec 12, 2025 | 53.92 | 54.22 | 49.53 | 49.69 | 49.56 | -10.82% | 1,335,459 |
| Dec 11, 2025 | 55.16 | 55.82 | 52.76 | 55.72 | 55.57 | -2.62% | 896,837 |
| Dec 10, 2025 | 56.41 | 57.44 | 55.27 | 57.22 | 57.07 | 0.99% | 807,508 |
| Dec 9, 2025 | 56.16 | 56.75 | 55.30 | 56.66 | 56.51 | 0.34% | 656,892 |
| Dec 8, 2025 | 55.64 | 57.33 | 55.25 | 56.47 | 56.32 | 3.39% | 742,015 |
| Dec 5, 2025 | 54.76 | 55.50 | 53.98 | 54.62 | 54.48 | 1.04% | 526,923 |
| Dec 4, 2025 | 53.86 | 54.81 | 52.96 | 54.06 | 53.92 | 1.39% | 404,338 |
| Dec 3, 2025 | 53.33 | 53.68 | 51.94 | 53.32 | 53.18 | -0.11% | 614,938 |