ProShares Ultra Financials (UYG)
NYSEARCA: UYG · Real-Time Price · USD
80.50
+0.26 (0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
80.82
+0.32 (0.40%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.02 | 81.68 | 80.50 | 80.50 | 80.50 | 0.32% | 3,890 |
| Apr 27, 2026 | 78.70 | 80.53 | 78.70 | 80.24 | 80.24 | 1.38% | 15,521 |
| Apr 24, 2026 | 79.82 | 79.82 | 79.15 | 79.15 | 79.15 | -1.42% | 13,295 |
| Apr 23, 2026 | 81.59 | 81.59 | 79.45 | 80.29 | 80.29 | -1.61% | 10,147 |
| Apr 22, 2026 | 82.35 | 82.60 | 81.31 | 81.60 | 81.60 | -0.33% | 14,430 |
| Apr 21, 2026 | 83.07 | 84.63 | 81.87 | 81.87 | 81.87 | -1.25% | 11,307 |
| Apr 20, 2026 | 83.22 | 83.33 | 82.55 | 82.91 | 82.91 | 0.59% | 6,615 |
| Apr 17, 2026 | 82.12 | 84.01 | 82.08 | 82.43 | 82.43 | 1.51% | 37,632 |
| Apr 16, 2026 | 82.03 | 82.10 | 80.96 | 81.20 | 81.20 | -0.42% | 7,331 |
| Apr 15, 2026 | 81.03 | 82.07 | 81.03 | 81.54 | 81.54 | 1.51% | 19,396 |
| Apr 14, 2026 | 79.81 | 80.75 | 79.56 | 80.33 | 80.33 | 0.46% | 23,387 |
| Apr 13, 2026 | 76.39 | 79.97 | 76.32 | 79.97 | 79.97 | 3.29% | 11,706 |
| Apr 10, 2026 | 78.38 | 78.38 | 77.00 | 77.42 | 77.42 | -2.28% | 12,364 |
| Apr 9, 2026 | 77.91 | 79.51 | 77.72 | 79.23 | 79.23 | 0.63% | 4,435 |
| Apr 8, 2026 | 78.22 | 79.24 | 78.17 | 78.73 | 78.73 | 5.33% | 22,015 |
| Apr 7, 2026 | 73.79 | 74.75 | 73.79 | 74.75 | 74.75 | -0.02% | 1,614 |
| Apr 6, 2026 | 73.51 | 75.11 | 73.51 | 74.76 | 74.76 | 1.55% | 35,115 |
| Apr 2, 2026 | 71.36 | 73.96 | 71.36 | 73.62 | 73.62 | 0.31% | 8,718 |
| Apr 1, 2026 | 74.51 | 74.51 | 72.69 | 73.40 | 73.40 | -0.02% | 10,294 |
| Mar 31, 2026 | 72.34 | 73.50 | 71.00 | 73.41 | 73.41 | 4.23% | 13,229 |
| Mar 30, 2026 | 70.01 | 71.07 | 69.84 | 70.43 | 70.43 | 2.24% | 12,862 |
| Mar 27, 2026 | 72.06 | 72.27 | 68.44 | 68.89 | 68.89 | -4.98% | 23,979 |
| Mar 26, 2026 | 72.64 | 73.57 | 72.15 | 72.50 | 72.50 | -1.27% | 5,952 |
| Mar 25, 2026 | 74.17 | 75.15 | 72.60 | 73.43 | 73.43 | 0.02% | 6,982 |
| Mar 24, 2026 | 71.87 | 74.30 | 71.87 | 73.42 | 73.22 | -0.03% | 14,552 |
| Mar 23, 2026 | 74.46 | 75.15 | 73.44 | 73.44 | 73.24 | 1.89% | 18,928 |
| Mar 20, 2026 | 71.94 | 72.68 | 71.60 | 72.08 | 71.88 | 0.22% | 10,180 |
| Mar 19, 2026 | 71.10 | 72.14 | 70.74 | 71.92 | 71.72 | 0.06% | 22,101 |
| Mar 18, 2026 | 72.95 | 73.42 | 71.80 | 71.88 | 71.68 | -2.35% | 14,888 |
| Mar 17, 2026 | 73.95 | 75.24 | 73.61 | 73.61 | 73.40 | 1.02% | 14,589 |
| Mar 16, 2026 | 72.74 | 73.77 | 72.58 | 72.87 | 72.67 | 1.73% | 19,148 |
| Mar 13, 2026 | 73.04 | 73.25 | 71.60 | 71.63 | 71.43 | 0.21% | 16,279 |
| Mar 12, 2026 | 72.13 | 72.42 | 71.48 | 71.48 | 71.28 | -3.39% | 42,830 |
| Mar 11, 2026 | 74.74 | 74.99 | 72.76 | 73.99 | 73.78 | -1.60% | 14,549 |
| Mar 10, 2026 | 74.49 | 76.36 | 74.49 | 75.19 | 74.98 | -1.13% | 12,305 |
| Mar 9, 2026 | 75.08 | 76.53 | 72.91 | 76.05 | 75.84 | -1.07% | 36,524 |
| Mar 6, 2026 | 76.51 | 76.98 | 74.36 | 76.87 | 76.66 | -2.65% | 16,140 |
| Mar 5, 2026 | 79.32 | 80.55 | 77.95 | 78.96 | 78.74 | -0.97% | 20,436 |
| Mar 4, 2026 | 79.16 | 80.01 | 78.66 | 79.73 | 79.51 | 1.05% | 13,060 |
| Mar 3, 2026 | 76.76 | 79.63 | 75.50 | 78.90 | 78.68 | -0.35% | 31,595 |
| Mar 2, 2026 | 76.75 | 80.00 | 76.75 | 79.18 | 78.96 | -0.22% | 10,198 |
| Feb 27, 2026 | 80.30 | 81.19 | 78.33 | 79.35 | 79.13 | -4.21% | 21,710 |
| Feb 26, 2026 | 81.41 | 83.31 | 81.41 | 82.84 | 82.61 | 2.49% | 10,712 |
| Feb 25, 2026 | 79.00 | 80.93 | 79.00 | 80.83 | 80.60 | 3.26% | 13,274 |
| Feb 24, 2026 | 76.85 | 78.72 | 76.26 | 78.28 | 78.06 | 1.10% | 19,420 |
| Feb 23, 2026 | 82.70 | 82.70 | 77.39 | 77.43 | 77.22 | -6.81% | 36,056 |
| Feb 20, 2026 | 81.82 | 83.09 | 81.45 | 83.09 | 82.86 | 1.41% | 8,473 |
| Feb 19, 2026 | 82.15 | 82.24 | 80.94 | 81.94 | 81.71 | -2.11% | 6,697 |
| Feb 18, 2026 | 82.40 | 83.86 | 82.40 | 83.70 | 83.47 | 1.85% | 7,752 |
| Feb 17, 2026 | 81.01 | 82.59 | 81.01 | 82.18 | 81.95 | 2.05% | 10,509 |
| Feb 13, 2026 | 80.58 | 81.23 | 79.59 | 80.53 | 80.31 | -0.22% | 10,912 |
| Feb 12, 2026 | 84.39 | 84.83 | 80.00 | 80.71 | 80.48 | -4.10% | 19,004 |
| Feb 11, 2026 | 87.77 | 87.77 | 83.99 | 84.16 | 83.93 | -2.80% | 30,320 |
| Feb 10, 2026 | 87.40 | 89.03 | 85.52 | 86.58 | 86.34 | -1.66% | 21,398 |
| Feb 9, 2026 | 88.60 | 89.16 | 88.00 | 88.04 | 87.79 | -1.20% | 13,345 |
| Feb 6, 2026 | 87.60 | 89.30 | 87.60 | 89.11 | 88.86 | 3.66% | 28,688 |
| Feb 5, 2026 | 87.59 | 87.62 | 85.77 | 85.96 | 85.72 | -2.43% | 8,655 |
| Feb 4, 2026 | 86.94 | 88.73 | 86.94 | 88.10 | 87.85 | 1.59% | 18,866 |
| Feb 3, 2026 | 87.94 | 88.80 | 85.96 | 86.72 | 86.48 | -1.91% | 33,805 |
| Feb 2, 2026 | 86.51 | 88.66 | 86.51 | 88.41 | 88.16 | 1.98% | 40,186 |
| Jan 30, 2026 | 86.56 | 87.05 | 85.48 | 86.69 | 86.45 | -0.25% | 5,025 |
| Jan 29, 2026 | 86.19 | 87.04 | 85.43 | 86.91 | 86.67 | 2.07% | 21,421 |
| Jan 28, 2026 | 85.00 | 85.38 | 84.75 | 85.15 | 84.91 | -0.07% | 22,496 |
| Jan 27, 2026 | 85.80 | 85.89 | 84.80 | 85.21 | 84.97 | -1.62% | 9,033 |
| Jan 26, 2026 | 85.28 | 86.69 | 85.28 | 86.61 | 86.37 | 1.28% | 13,837 |
| Jan 23, 2026 | 86.84 | 86.84 | 84.92 | 85.51 | 85.27 | -2.62% | 10,968 |
| Jan 22, 2026 | 87.67 | 88.55 | 87.49 | 87.81 | 87.57 | 1.27% | 20,635 |
| Jan 21, 2026 | 86.41 | 87.77 | 86.17 | 86.71 | 86.47 | 0.69% | 15,503 |
| Jan 20, 2026 | 87.34 | 88.90 | 85.71 | 86.12 | 85.87 | -4.37% | 21,416 |
| Jan 16, 2026 | 89.79 | 91.16 | 89.70 | 90.05 | 89.80 | 0.06% | 15,099 |
| Jan 15, 2026 | 89.47 | 91.02 | 89.47 | 90.00 | 89.75 | 0.82% | 28,958 |
| Jan 14, 2026 | 88.75 | 89.27 | 87.80 | 89.27 | 89.02 | -0.36% | 23,303 |
| Jan 13, 2026 | 92.00 | 92.20 | 89.32 | 89.59 | 89.34 | -3.69% | 51,676 |
| Jan 12, 2026 | 92.66 | 93.24 | 91.75 | 93.02 | 92.76 | -1.81% | 15,290 |
| Jan 9, 2026 | 95.41 | 95.99 | 94.73 | 94.74 | 94.47 | -0.61% | 8,111 |
| Jan 8, 2026 | 93.69 | 96.33 | 93.69 | 95.32 | 95.05 | 1.17% | 7,693 |
| Jan 7, 2026 | 96.84 | 96.84 | 94.08 | 94.22 | 93.96 | -3.05% | 9,977 |
| Jan 6, 2026 | 95.88 | 97.38 | 95.70 | 97.18 | 96.91 | 1.29% | 15,957 |
| Jan 5, 2026 | 93.05 | 97.06 | 93.05 | 95.94 | 95.67 | 4.08% | 13,380 |
| Jan 2, 2026 | 91.50 | 92.24 | 90.45 | 92.18 | 91.92 | 0.44% | 15,341 |
| Dec 31, 2025 | 93.34 | 93.34 | 91.60 | 91.78 | 91.52 | -1.33% | 120,463 |
| Dec 30, 2025 | 93.80 | 93.80 | 92.93 | 93.02 | 92.76 | -0.46% | 94,307 |
| Dec 29, 2025 | 94.41 | 94.41 | 93.25 | 93.45 | 93.19 | -1.03% | 10,231 |
| Dec 26, 2025 | 94.85 | 94.85 | 94.00 | 94.43 | 94.17 | -0.48% | 9,396 |
| Dec 24, 2025 | 94.45 | 95.31 | 93.78 | 94.89 | 94.63 | -8.77% | 18,378 |
| Dec 23, 2025 | 103.21 | 104.32 | 103.21 | 104.01 | 93.77 | 0.50% | 14,876 |
| Dec 22, 2025 | 101.50 | 103.87 | 101.50 | 103.49 | 93.30 | 2.45% | 22,368 |
| Dec 19, 2025 | 100.27 | 101.60 | 100.27 | 101.02 | 91.07 | 1.12% | 7,801 |
| Dec 18, 2025 | 100.38 | 101.60 | 99.74 | 99.90 | 90.07 | -0.32% | 9,413 |
| Dec 17, 2025 | 100.80 | 101.80 | 100.22 | 100.22 | 90.36 | -0.30% | 6,939 |
| Dec 16, 2025 | 101.54 | 102.31 | 99.84 | 100.52 | 90.63 | -1.31% | 6,245 |
| Dec 15, 2025 | 102.03 | 102.80 | 101.42 | 101.86 | 91.83 | 0.35% | 15,491 |
| Dec 12, 2025 | 102.00 | 102.25 | 100.65 | 101.51 | 91.52 | 0.30% | 20,154 |
| Dec 11, 2025 | 98.40 | 101.60 | 98.40 | 101.20 | 91.24 | 3.60% | 56,175 |
| Dec 10, 2025 | 96.46 | 98.28 | 96.46 | 97.69 | 88.07 | 2.14% | 9,354 |
| Dec 9, 2025 | 96.80 | 97.66 | 95.55 | 95.64 | 86.23 | -0.59% | 4,002 |
| Dec 8, 2025 | 96.60 | 96.93 | 95.88 | 96.21 | 86.74 | -0.96% | 6,602 |
| Dec 5, 2025 | 96.35 | 97.74 | 96.35 | 97.14 | 87.58 | 0.28% | 4,660 |
| Dec 4, 2025 | 97.00 | 97.77 | 96.65 | 96.86 | 87.33 | 0.25% | 5,895 |
| Dec 3, 2025 | 95.52 | 96.68 | 95.24 | 96.62 | 87.11 | 2.59% | 6,877 |