ProShares Ultra Financials (UYG)
NYSEARCA: UYG · Real-Time Price · USD
76.87
-2.09 (-2.65%)
Mar 6, 2026, 4:00 PM EST - Market closed
UYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.51 | 76.98 | 74.36 | 76.87 | 76.87 | -2.65% | 16,000 |
| Mar 5, 2026 | 79.32 | 80.55 | 77.95 | 78.96 | 78.96 | -0.97% | 20,392 |
| Mar 4, 2026 | 79.16 | 80.01 | 78.66 | 79.73 | 79.73 | 1.05% | 12,990 |
| Mar 3, 2026 | 76.76 | 79.63 | 75.50 | 78.90 | 78.90 | -0.35% | 31,594 |
| Mar 2, 2026 | 76.75 | 80.00 | 76.75 | 79.18 | 79.18 | -0.22% | 10,198 |
| Feb 27, 2026 | 80.30 | 81.19 | 78.33 | 79.35 | 79.35 | -4.21% | 21,710 |
| Feb 26, 2026 | 81.41 | 83.31 | 81.41 | 82.84 | 82.84 | 2.49% | 10,699 |
| Feb 25, 2026 | 79.00 | 80.93 | 79.00 | 80.83 | 80.83 | 3.26% | 13,256 |
| Feb 24, 2026 | 76.85 | 78.72 | 76.26 | 78.28 | 78.28 | 1.10% | 19,014 |
| Feb 23, 2026 | 82.70 | 82.70 | 77.39 | 77.43 | 77.43 | -6.81% | 35,846 |
| Feb 20, 2026 | 81.82 | 83.09 | 81.45 | 83.09 | 83.09 | 1.41% | 8,471 |
| Feb 19, 2026 | 82.15 | 82.24 | 80.94 | 81.94 | 81.93 | -2.11% | 6,549 |
| Feb 18, 2026 | 82.40 | 83.86 | 82.40 | 83.70 | 83.70 | 1.85% | 7,751 |
| Feb 17, 2026 | 81.01 | 82.59 | 81.01 | 82.18 | 82.18 | 2.05% | 10,509 |
| Feb 13, 2026 | 80.58 | 81.23 | 79.59 | 80.53 | 80.53 | -0.22% | 10,896 |
| Feb 12, 2026 | 84.39 | 84.83 | 80.00 | 80.71 | 80.71 | -4.10% | 18,994 |
| Feb 11, 2026 | 87.77 | 87.77 | 83.99 | 84.16 | 84.16 | -2.80% | 30,320 |
| Feb 10, 2026 | 87.40 | 89.03 | 85.52 | 86.58 | 86.58 | -1.66% | 21,398 |
| Feb 9, 2026 | 88.60 | 89.16 | 88.00 | 88.04 | 88.04 | -1.20% | 13,214 |
| Feb 6, 2026 | 87.60 | 89.30 | 87.60 | 89.11 | 89.11 | 3.66% | 28,322 |
| Feb 5, 2026 | 87.59 | 87.62 | 85.77 | 85.96 | 85.96 | -2.43% | 8,655 |
| Feb 4, 2026 | 86.94 | 88.73 | 86.94 | 88.10 | 88.10 | 1.59% | 18,866 |
| Feb 3, 2026 | 87.94 | 88.80 | 85.96 | 86.72 | 86.72 | -1.91% | 33,779 |
| Feb 2, 2026 | 86.51 | 88.66 | 86.51 | 88.41 | 88.41 | 1.98% | 40,119 |
| Jan 30, 2026 | 86.56 | 87.05 | 85.48 | 86.69 | 86.69 | -0.25% | 5,023 |
| Jan 29, 2026 | 86.19 | 87.04 | 85.43 | 86.91 | 86.91 | 2.07% | 21,169 |
| Jan 28, 2026 | 85.00 | 85.38 | 84.75 | 85.15 | 85.15 | -0.07% | 22,349 |
| Jan 27, 2026 | 85.80 | 85.89 | 84.80 | 85.21 | 85.21 | -1.62% | 9,033 |
| Jan 26, 2026 | 85.28 | 86.69 | 85.28 | 86.61 | 86.61 | 1.28% | 13,376 |
| Jan 23, 2026 | 86.84 | 86.84 | 84.92 | 85.51 | 85.51 | -2.62% | 10,701 |
| Jan 22, 2026 | 87.67 | 88.55 | 87.49 | 87.81 | 87.81 | 1.27% | 20,634 |
| Jan 21, 2026 | 86.41 | 87.77 | 86.17 | 86.71 | 86.71 | 0.69% | 15,503 |
| Jan 20, 2026 | 87.34 | 88.90 | 85.71 | 86.12 | 86.11 | -4.37% | 21,358 |
| Jan 16, 2026 | 89.79 | 91.16 | 89.70 | 90.05 | 90.05 | 0.06% | 15,015 |
| Jan 15, 2026 | 89.47 | 91.02 | 89.47 | 90.00 | 90.00 | 0.82% | 28,958 |
| Jan 14, 2026 | 88.75 | 89.27 | 87.80 | 89.27 | 89.27 | -0.36% | 23,302 |
| Jan 13, 2026 | 92.00 | 92.20 | 89.32 | 89.59 | 89.59 | -3.69% | 51,231 |
| Jan 12, 2026 | 92.66 | 93.24 | 91.75 | 93.02 | 93.02 | -1.81% | 15,259 |
| Jan 9, 2026 | 95.41 | 95.99 | 94.73 | 94.74 | 94.74 | -0.61% | 8,111 |
| Jan 8, 2026 | 93.69 | 96.33 | 93.69 | 95.32 | 95.32 | 1.17% | 7,693 |
| Jan 7, 2026 | 96.84 | 96.84 | 94.08 | 94.22 | 94.22 | -3.05% | 9,977 |
| Jan 6, 2026 | 95.88 | 97.38 | 95.70 | 97.18 | 97.18 | 1.29% | 15,957 |
| Jan 5, 2026 | 93.05 | 97.06 | 93.05 | 95.94 | 95.94 | 4.08% | 13,380 |
| Jan 2, 2026 | 91.50 | 92.24 | 90.45 | 92.18 | 92.18 | 0.44% | 15,341 |
| Dec 31, 2025 | 93.34 | 93.34 | 91.60 | 91.78 | 91.78 | -1.33% | 120,463 |
| Dec 30, 2025 | 93.80 | 93.80 | 92.93 | 93.02 | 93.02 | -0.46% | 94,307 |
| Dec 29, 2025 | 94.41 | 94.41 | 93.25 | 93.45 | 93.45 | -1.03% | 10,231 |
| Dec 26, 2025 | 94.85 | 94.85 | 94.00 | 94.43 | 94.43 | -0.48% | 9,396 |
| Dec 24, 2025 | 94.45 | 95.31 | 93.78 | 94.89 | 94.89 | -8.77% | 18,378 |
| Dec 23, 2025 | 103.21 | 104.32 | 103.21 | 104.01 | 94.04 | 0.50% | 14,876 |
| Dec 22, 2025 | 101.50 | 103.87 | 101.50 | 103.49 | 93.56 | 2.45% | 22,368 |
| Dec 19, 2025 | 100.27 | 101.60 | 100.27 | 101.02 | 91.33 | 1.12% | 7,801 |
| Dec 18, 2025 | 100.38 | 101.60 | 99.74 | 99.90 | 90.32 | -0.32% | 9,413 |
| Dec 17, 2025 | 100.80 | 101.80 | 100.22 | 100.22 | 90.61 | -0.30% | 6,939 |
| Dec 16, 2025 | 101.54 | 102.31 | 99.84 | 100.52 | 90.88 | -1.31% | 6,245 |
| Dec 15, 2025 | 102.03 | 102.80 | 101.42 | 101.86 | 92.09 | 0.35% | 15,491 |
| Dec 12, 2025 | 102.00 | 102.25 | 100.65 | 101.51 | 91.77 | 0.30% | 20,154 |
| Dec 11, 2025 | 98.40 | 101.60 | 98.40 | 101.20 | 91.50 | 3.60% | 56,175 |
| Dec 10, 2025 | 96.46 | 98.28 | 96.46 | 97.69 | 88.32 | 2.14% | 9,354 |
| Dec 9, 2025 | 96.80 | 97.66 | 95.55 | 95.64 | 86.47 | -0.59% | 4,002 |
| Dec 8, 2025 | 96.60 | 96.93 | 95.88 | 96.21 | 86.98 | -0.96% | 6,602 |
| Dec 5, 2025 | 96.35 | 97.74 | 96.35 | 97.14 | 87.82 | 0.28% | 4,660 |
| Dec 4, 2025 | 97.00 | 97.77 | 96.65 | 96.86 | 87.57 | 0.25% | 5,895 |
| Dec 3, 2025 | 95.52 | 96.68 | 95.24 | 96.62 | 87.36 | 2.59% | 6,877 |
| Dec 2, 2025 | 93.85 | 94.91 | 93.85 | 94.19 | 85.15 | -0.14% | 2,715 |
| Dec 1, 2025 | 95.10 | 95.43 | 94.32 | 94.32 | 85.27 | -1.60% | 5,356 |
| Nov 28, 2025 | 94.78 | 96.59 | 94.78 | 95.86 | 86.66 | 1.14% | 6,414 |
| Nov 26, 2025 | 93.48 | 95.21 | 93.48 | 94.78 | 85.69 | 1.74% | 14,414 |
| Nov 25, 2025 | 91.05 | 93.58 | 91.05 | 93.16 | 84.23 | 2.42% | 14,640 |
| Nov 24, 2025 | 90.51 | 90.96 | 90.51 | 90.96 | 82.23 | 0.88% | 2,770 |
| Nov 21, 2025 | 88.52 | 90.79 | 88.50 | 90.16 | 81.52 | 2.20% | 4,597 |
| Nov 20, 2025 | 91.00 | 91.95 | 88.22 | 88.22 | 79.76 | -1.89% | 13,293 |
| Nov 19, 2025 | 89.46 | 89.92 | 88.61 | 89.92 | 81.30 | 0.76% | 4,907 |
| Nov 18, 2025 | 89.07 | 90.31 | 88.38 | 89.24 | 80.68 | -0.21% | 10,040 |
| Nov 17, 2025 | 92.71 | 92.79 | 88.85 | 89.43 | 80.85 | -3.93% | 19,006 |
| Nov 14, 2025 | 94.34 | 94.34 | 92.45 | 93.09 | 84.16 | -1.82% | 6,377 |
| Nov 13, 2025 | 97.57 | 97.57 | 94.69 | 94.82 | 85.73 | -2.93% | 11,934 |
| Nov 12, 2025 | 97.25 | 98.22 | 97.25 | 97.68 | 88.32 | 2.01% | 15,943 |
| Nov 11, 2025 | 94.92 | 95.93 | 94.92 | 95.76 | 86.57 | 0.81% | 2,331 |
| Nov 10, 2025 | 95.22 | 95.38 | 94.03 | 94.98 | 85.87 | 0.58% | 8,807 |
| Nov 7, 2025 | 92.64 | 94.43 | 91.93 | 94.43 | 85.37 | 1.36% | 8,669 |
| Nov 6, 2025 | 93.00 | 93.54 | 92.39 | 93.17 | 84.23 | -0.76% | 7,394 |
| Nov 5, 2025 | 92.98 | 94.33 | 92.70 | 93.88 | 84.87 | 0.87% | 8,639 |
| Nov 4, 2025 | 92.70 | 93.36 | 92.59 | 93.07 | 84.14 | 1.02% | 15,844 |
| Nov 3, 2025 | 92.98 | 92.98 | 90.51 | 92.13 | 83.29 | -0.82% | 61,805 |
| Oct 31, 2025 | 91.67 | 93.31 | 91.67 | 92.89 | 83.98 | 0.33% | 16,739 |
| Oct 30, 2025 | 91.78 | 94.22 | 91.78 | 92.58 | 83.70 | 0.60% | 11,527 |
| Oct 29, 2025 | 93.40 | 93.60 | 91.38 | 92.03 | 83.20 | -3.41% | 18,428 |
| Oct 28, 2025 | 96.15 | 96.53 | 95.26 | 95.28 | 86.14 | -1.24% | 38,020 |
| Oct 27, 2025 | 96.59 | 96.66 | 96.18 | 96.48 | 87.23 | 0.61% | 5,160 |
| Oct 24, 2025 | 95.50 | 96.09 | 95.50 | 95.89 | 86.70 | 2.16% | 4,031 |
| Oct 23, 2025 | 93.67 | 94.20 | 93.22 | 93.86 | 84.86 | 0.50% | 4,901 |
| Oct 22, 2025 | 94.02 | 94.10 | 92.39 | 93.40 | 84.44 | -1.41% | 6,774 |
| Oct 21, 2025 | 94.60 | 95.61 | 94.60 | 94.73 | 85.65 | -0.11% | 3,655 |
| Oct 20, 2025 | 93.19 | 95.00 | 93.19 | 94.84 | 85.74 | 2.25% | 11,467 |
| Oct 17, 2025 | 91.88 | 93.08 | 91.28 | 92.75 | 83.86 | 1.73% | 14,425 |
| Oct 16, 2025 | 95.90 | 95.90 | 90.47 | 91.17 | 82.43 | -5.59% | 25,308 |
| Oct 15, 2025 | 97.85 | 98.19 | 95.62 | 96.57 | 87.31 | -0.16% | 37,923 |
| Oct 14, 2025 | 93.27 | 97.90 | 93.13 | 96.72 | 87.44 | 2.14% | 36,181 |
| Oct 13, 2025 | 94.41 | 95.06 | 93.50 | 94.69 | 85.61 | 2.09% | 22,395 |