Skip to main content
ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
23.16
-0.17 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
23.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

UYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3123.6423.1623.1623.16-0.72%1,777
Dec 4, 202523.5823.5823.2323.3323.33-1.03%4,558
Dec 3, 202523.5423.6323.5123.5723.571.32%9,870
Dec 2, 202523.7323.7323.1023.2723.27-1.74%126,132
Dec 1, 202523.8124.0823.6823.6823.68-0.68%19,795
Nov 28, 202523.8224.0123.7223.8423.841.02%11,560
Nov 26, 202523.1123.8222.6823.6023.602.57%20,001
Nov 25, 202522.5523.0722.5523.0123.012.85%9,014
Nov 24, 202522.3622.4322.0822.3722.370.53%28,678
Nov 21, 202521.6022.3921.5722.2522.254.28%1,326
Nov 20, 202522.3122.3121.3421.3421.34-2.91%7,491
Nov 19, 202522.0522.0521.9421.9821.980.37%541
Nov 18, 202521.9122.0821.9021.9021.900.45%806
Nov 17, 202522.3122.4721.7921.8021.80-3.15%25,514
Nov 14, 202522.6122.7922.4822.5122.51-1.94%7,267
Nov 13, 202523.4023.4022.9522.9522.95-1.45%8,052
Nov 12, 202522.9523.4722.9523.2923.291.57%21,584
Nov 11, 202522.6522.9722.6522.9322.932.07%7,219
Nov 10, 202522.2722.5422.0122.4722.472.05%4,048
Nov 7, 202521.5522.0421.5522.0222.022.15%7,580
Nov 6, 202521.9021.9021.5521.5521.55-1.18%19,463
Nov 5, 202521.7421.9921.7121.8121.811.21%10,970
Nov 4, 202521.5021.6821.4021.5521.55-0.71%16,907
Nov 3, 202521.9821.9821.3621.7121.71-1.16%127,479
Oct 31, 202522.1322.1721.9021.9621.96-1.48%6,544
Oct 30, 202522.4822.7022.2722.2922.29-2.81%23,710
Oct 29, 202523.5023.5922.8622.9322.93-3.81%4,012
Oct 28, 202523.9324.0223.8423.8423.840.36%3,274
Oct 27, 202523.9123.9123.6023.7623.76-0.20%1,098
Oct 24, 202524.0624.0623.8023.8023.80-0.95%18,825
Oct 23, 202523.6324.0523.6324.0324.032.21%8,241
Oct 22, 202523.7123.7123.4323.5123.51-0.58%4,026
Oct 21, 202523.5523.7523.4923.6523.65-0.65%19,606
Oct 20, 202523.6423.8223.6223.8123.812.41%4,204
Oct 17, 202523.2223.2723.1223.2423.24-0.41%2,345
Oct 16, 202523.2923.3423.2923.3423.34-1.44%572
Oct 15, 202523.6823.6823.6823.6823.68-1.07%504
Oct 14, 202523.2024.0023.0723.9423.941.99%4,172
Oct 13, 202523.2923.7523.2923.4723.473.25%11,501
Oct 10, 202523.9023.9022.7322.7322.73-4.09%6,899
Oct 9, 202524.4924.5223.6223.7023.70-2.79%4,439
Oct 8, 202524.3224.5724.1624.3824.381.05%22,908
Oct 7, 202524.3524.3523.9724.1324.13-1.04%1,895
Oct 6, 202524.5024.5124.3524.3824.38-0.20%7,828
Oct 3, 202524.4624.4924.2924.4324.430.47%18,199
Oct 2, 202523.6424.3223.6424.3224.322.38%5,691
Oct 1, 202524.1024.1023.6923.7523.75-1.93%11,204
Sep 30, 202524.0424.2423.9324.2224.220.80%4,027
Sep 29, 202524.1124.1123.8024.0324.030.69%3,271
Sep 26, 202523.6923.8923.6123.8623.862.23%9,596
Sep 25, 202523.8723.8723.3423.3423.34-2.61%36,384
Sep 24, 202524.5624.6323.9423.9723.97-2.90%8,193
Sep 23, 202525.2325.3524.6424.6824.58-0.75%3,828
Sep 22, 202524.7724.9724.7524.8724.77-0.20%12,179
Sep 19, 202524.7624.9224.7624.9224.820.11%1,480
Sep 18, 202524.6424.9724.6424.8924.79-0.09%4,454
Sep 17, 202524.6925.3924.6924.9124.810.52%3,920
Sep 16, 202524.9624.9624.7124.7824.68-0.55%3,838
Sep 15, 202525.3325.3324.9224.9224.82-1.81%2,308
Sep 12, 202525.8025.8025.2825.3825.28-2.04%24,400
Sep 11, 202525.5525.9125.4525.9125.804.06%3,711
Sep 10, 202524.7725.1224.7624.9024.800.52%2,152
Sep 9, 202526.0026.0024.6824.7724.67-3.23%8,358
Sep 8, 202525.1725.5925.0425.5925.490.24%3,027
Sep 5, 202525.5025.5925.4725.5325.431.19%1,632
Sep 4, 202524.8725.2324.8125.2325.130.78%2,002
Sep 3, 202525.2725.2724.9525.0324.93-1.38%20,340
Sep 2, 202525.1925.3925.1925.3925.28-1.47%4,017
Aug 29, 202525.5925.9825.5925.7625.660.29%6,670
Aug 28, 202525.9625.9625.3625.6925.59-0.24%13,405
Aug 27, 202525.7025.7625.5925.7525.650.53%3,080
Aug 26, 202525.4525.6225.3325.6225.510.49%8,076
Aug 25, 202525.7025.7925.4325.4925.39-0.89%11,631
Aug 22, 202525.7525.9825.6525.7225.623.63%7,540
Aug 21, 202524.6024.8224.6024.8224.720.80%993
Aug 20, 202524.8524.8524.6224.6224.520.40%2,308
Aug 19, 202524.3124.8124.3124.5324.430.77%18,684
Aug 18, 202524.5724.5724.3424.3424.24-1.15%3,417
Aug 15, 202524.6124.6424.6124.6224.52-0.22%3,877
Aug 14, 202524.8324.8324.3724.6824.58-1.97%19,000
Aug 13, 202524.5925.1824.4325.1725.074.10%21,771
Aug 12, 202523.7924.2723.7924.1824.082.38%6,499
Aug 11, 202523.4723.6223.3923.6223.52-0.46%9,604
Aug 8, 202523.5823.8623.5623.7323.631.01%9,142
Aug 7, 202523.7523.7523.2423.4923.400.56%5,417
Aug 6, 202523.7223.7223.1323.3623.26-2.10%8,784
Aug 5, 202523.8023.8723.4723.8623.761.42%8,387
Aug 4, 202523.3223.5823.2723.5223.432.68%15,952
Aug 1, 202523.0723.0722.5222.9122.82-1.95%9,879
Jul 31, 202523.4924.3923.3723.3723.27-2.52%37,183
Jul 30, 202524.9825.3823.8323.9723.87-4.58%17,692
Jul 29, 202525.1725.1724.8625.1225.02-0.92%21,065
Jul 28, 202525.4825.4825.1925.3525.25-2.67%6,114
Jul 25, 202525.6826.0525.4626.0525.942.02%5,746
Jul 24, 202525.6825.8925.3725.5325.43-2.11%7,130
Jul 23, 202526.0726.2725.9326.0825.970.87%23,273
Jul 22, 202525.4225.8625.3525.8625.752.84%6,079
Jul 21, 202525.3125.5125.1425.1425.040.95%9,125
Jul 18, 202524.9724.9724.6124.9124.800.66%3,081
Jul 17, 202524.4324.7824.2524.7424.641.41%15,696