Skip to main content
ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
29.06
-1.21 (-4.01%)
At close: Mar 6, 2026, 4:00 PM EST
29.07
+0.01 (0.03%)
After-hours: Mar 6, 2026, 4:00 PM EST

UYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.5629.5628.7929.02--4.14%12,621
Mar 5, 202631.1031.2529.8630.2730.27-4.08%17,239
Mar 4, 202632.1732.1731.5531.5631.56-0.09%16,466
Mar 3, 202631.4531.7230.0631.5931.59-5.16%138,775
Mar 2, 202633.1233.3832.6633.3133.31-0.39%19,714
Feb 27, 202632.6333.5232.6333.4433.441.47%31,377
Feb 26, 202632.7833.0832.1732.9632.96-0.28%11,137
Feb 25, 202634.0034.0032.5833.0533.05-1.28%30,404
Feb 24, 202633.0233.6433.0033.4833.481.64%28,823
Feb 23, 202632.5633.1432.2332.9432.940.03%60,799
Feb 20, 202632.8733.0432.2432.9332.930.18%26,377
Feb 19, 202632.8533.1932.4232.8732.87-0.72%13,310
Feb 18, 202632.9733.4532.9233.1133.111.47%12,975
Feb 17, 202632.6332.8831.8832.6332.63-2.25%36,221
Feb 13, 202632.5033.8532.4033.3833.381.40%22,391
Feb 12, 202633.9534.5432.7832.9232.92-2.80%30,785
Feb 11, 202633.4133.9033.4133.8733.872.64%53,267
Feb 10, 202632.2933.1132.0433.0033.003.00%47,318
Feb 9, 202631.3532.2731.0032.0432.042.25%35,479
Feb 6, 202630.3431.3530.3431.3331.334.10%29,385
Feb 5, 202631.4231.4229.9230.1030.10-5.47%61,409
Feb 4, 202630.6431.9630.6431.8431.844.71%41,673
Feb 3, 202629.5630.9229.5630.4130.414.24%42,603
Feb 2, 202628.5629.3028.5629.1729.171.53%34,866
Jan 30, 202628.6429.0828.1628.7328.73-3.00%59,974
Jan 29, 202630.2330.3428.7329.6229.620.06%35,823
Jan 28, 202629.6429.6829.2529.6029.60-0.46%27,034
Jan 27, 202629.4029.7829.4029.7429.740.51%7,313
Jan 26, 202630.1830.1829.5929.5929.590.18%20,874
Jan 23, 202629.1629.8929.0529.5429.541.48%14,663
Jan 22, 202628.9929.4228.9229.1129.111.34%42,993
Jan 21, 202628.2528.7528.1628.7228.724.07%11,143
Jan 20, 202627.6827.8127.4527.6027.60-1.79%11,091
Jan 16, 202628.0728.1227.8228.1028.10-0.99%6,544
Jan 15, 202627.9528.5927.9528.3828.380.61%4,230
Jan 14, 202628.2228.4928.1228.2128.210.04%19,378
Jan 13, 202628.1228.2027.8328.2028.200.57%17,514
Jan 12, 202627.9328.0527.8028.0428.041.32%19,971
Jan 9, 202627.0127.6826.8827.6827.683.15%86,485
Jan 8, 202626.4626.9426.4626.8326.833.55%5,029
Jan 7, 202626.8126.8125.9125.9125.91-3.50%12,915
Jan 6, 202625.8726.9925.8726.8526.853.71%32,436
Jan 5, 202625.3626.0025.3625.8925.892.49%43,759
Jan 2, 202624.8625.3424.8625.2625.262.96%18,520
Dec 31, 202524.9124.9124.5124.5324.53-1.55%3,777
Dec 30, 202524.8025.0424.8024.9224.92-0.04%5,649
Dec 29, 202524.8824.9524.7524.9324.93-0.59%8,654
Dec 26, 202525.1325.2824.9125.0825.080.08%3,991
Dec 24, 202524.9825.0824.9825.0625.06-0.07%979
Dec 23, 202525.0625.1224.8825.0824.960.42%5,278
Dec 22, 202524.7325.0324.7324.9724.862.20%8,387
Dec 19, 202524.2724.4924.2724.4324.320.90%1,035
Dec 18, 202524.5024.6924.2224.2224.110.07%3,421
Dec 17, 202524.2524.2524.0824.2024.090.54%3,537
Dec 16, 202524.1424.1423.9924.0723.96-0.49%3,124
Dec 15, 202524.5024.5023.9324.1924.080.02%6,510
Dec 12, 202524.6524.6624.0324.1824.07-0.11%17,262
Dec 11, 202524.0224.2824.0224.2124.104.31%15,444
Dec 10, 202522.5223.3222.5123.2123.113.69%4,932
Dec 9, 202522.3822.6922.3622.3822.28-0.29%19,761
Dec 8, 202523.0823.0822.4522.4522.35-3.07%22,620
Dec 5, 202523.3123.6423.1623.1623.06-0.72%1,777
Dec 4, 202523.5823.5823.2323.3323.23-1.03%4,558
Dec 3, 202523.5423.6323.5123.5723.471.32%9,870
Dec 2, 202523.7323.7323.1023.2723.16-1.74%126,132
Dec 1, 202523.8124.0823.6823.6823.57-0.68%19,795
Nov 28, 202523.8224.0123.7223.8423.731.02%11,560
Nov 26, 202523.1123.8222.6823.6023.492.57%20,001
Nov 25, 202522.5523.0722.5523.0122.912.85%9,014
Nov 24, 202522.3622.4322.0822.3722.270.53%28,678
Nov 21, 202521.6022.3921.5722.2522.154.28%1,326
Nov 20, 202522.3122.3121.3421.3421.24-2.91%7,491
Nov 19, 202522.0522.0521.9421.9821.880.37%541
Nov 18, 202521.9122.0821.9021.9021.800.45%806
Nov 17, 202522.3122.4721.7921.8021.70-3.15%25,514
Nov 14, 202522.6122.7922.4822.5122.41-1.94%7,267
Nov 13, 202523.4023.4022.9522.9522.85-1.45%8,052
Nov 12, 202522.9523.4722.9523.2923.191.57%21,584
Nov 11, 202522.6522.9722.6522.9322.832.07%7,219
Nov 10, 202522.2722.5422.0122.4722.372.05%4,048
Nov 7, 202521.5522.0421.5522.0221.922.15%7,580
Nov 6, 202521.9021.9021.5521.5521.46-1.18%19,463
Nov 5, 202521.7421.9921.7121.8121.711.21%10,970
Nov 4, 202521.5021.6821.4021.5521.45-0.71%16,907
Nov 3, 202521.9821.9821.3621.7121.61-1.16%127,479
Oct 31, 202522.1322.1721.9021.9621.86-1.48%6,544
Oct 30, 202522.4822.7022.2722.2922.19-2.81%23,710
Oct 29, 202523.5023.5922.8622.9322.83-3.81%4,012
Oct 28, 202523.9324.0223.8423.8423.740.36%3,274
Oct 27, 202523.9123.9123.6023.7623.65-0.20%1,098
Oct 24, 202524.0624.0623.8023.8023.70-0.95%18,825
Oct 23, 202523.6324.0523.6324.0323.932.21%8,241
Oct 22, 202523.7123.7123.4323.5123.41-0.58%4,026
Oct 21, 202523.5523.7523.4923.6523.54-0.65%19,606
Oct 20, 202523.6423.8223.6223.8123.702.41%4,204
Oct 17, 202523.2223.2723.1223.2423.14-0.41%2,345
Oct 16, 202523.2923.3423.2923.3423.24-1.44%572
Oct 15, 202523.6823.6823.6823.6823.57-1.07%504
Oct 14, 202523.2024.0023.0723.9423.831.99%4,172
Oct 13, 202523.2923.7523.2923.4723.363.25%11,501