ProShares Ultra Materials (UYM)
NYSEARCA: UYM · Real-Time Price · USD
30.77
-0.47 (-1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
30.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
UYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.38 | 30.77 | 30.36 | 30.77 | 30.77 | -1.49% | 4,544 |
| Apr 27, 2026 | 31.54 | 31.64 | 31.10 | 31.24 | 31.24 | -0.64% | 31,345 |
| Apr 24, 2026 | 30.69 | 31.46 | 30.69 | 31.44 | 31.44 | 0.35% | 20,051 |
| Apr 23, 2026 | 31.13 | 31.33 | 30.91 | 31.33 | 31.33 | 0.16% | 11,791 |
| Apr 22, 2026 | 31.88 | 31.88 | 31.28 | 31.28 | 31.28 | 0.35% | 2,295 |
| Apr 21, 2026 | 31.97 | 32.19 | 31.17 | 31.17 | 31.17 | -2.62% | 9,765 |
| Apr 20, 2026 | 31.47 | 32.01 | 31.35 | 32.01 | 32.01 | 1.96% | 33,428 |
| Apr 17, 2026 | 31.23 | 31.76 | 31.07 | 31.40 | 31.40 | 0.57% | 4,504 |
| Apr 16, 2026 | 31.25 | 31.25 | 31.01 | 31.22 | 31.22 | 1.39% | 4,072 |
| Apr 15, 2026 | 31.34 | 31.34 | 30.62 | 30.79 | 30.79 | -2.35% | 12,258 |
| Apr 14, 2026 | 31.68 | 31.82 | 31.38 | 31.53 | 31.53 | -0.97% | 22,854 |
| Apr 13, 2026 | 31.39 | 31.84 | 31.10 | 31.84 | 31.84 | 0.51% | 21,624 |
| Apr 10, 2026 | 31.74 | 31.75 | 31.39 | 31.68 | 31.68 | 1.51% | 27,474 |
| Apr 9, 2026 | 31.22 | 31.44 | 31.02 | 31.21 | 31.21 | -0.29% | 4,619 |
| Apr 8, 2026 | 30.54 | 31.32 | 30.36 | 31.30 | 31.30 | 6.78% | 16,224 |
| Apr 7, 2026 | 29.30 | 29.43 | 29.02 | 29.31 | 29.31 | -0.47% | 3,669 |
| Apr 6, 2026 | 29.65 | 29.65 | 29.25 | 29.45 | 29.45 | -1.45% | 4,236 |
| Apr 2, 2026 | 29.28 | 30.00 | 29.28 | 29.88 | 29.88 | 0.20% | 25,150 |
| Apr 1, 2026 | 29.76 | 29.90 | 29.64 | 29.83 | 29.82 | 2.07% | 4,063 |
| Mar 31, 2026 | 28.76 | 29.33 | 28.59 | 29.22 | 29.22 | 3.66% | 7,531 |
| Mar 30, 2026 | 28.54 | 28.90 | 28.09 | 28.19 | 28.19 | 0.71% | 10,905 |
| Mar 27, 2026 | 28.07 | 28.36 | 27.92 | 27.99 | 27.99 | -0.99% | 11,197 |
| Mar 26, 2026 | 28.57 | 28.91 | 28.24 | 28.27 | 28.27 | -1.20% | 3,252 |
| Mar 25, 2026 | 28.11 | 28.66 | 28.03 | 28.61 | 28.61 | 3.71% | 5,534 |
| Mar 24, 2026 | 26.53 | 27.79 | 26.53 | 27.59 | 27.52 | 3.72% | 6,794 |
| Mar 23, 2026 | 26.33 | 26.98 | 26.33 | 26.60 | 26.53 | 3.14% | 11,565 |
| Mar 20, 2026 | 26.61 | 26.61 | 25.24 | 25.79 | 25.73 | -3.59% | 11,780 |
| Mar 19, 2026 | 26.44 | 26.75 | 26.12 | 26.75 | 26.68 | -2.61% | 13,757 |
| Mar 18, 2026 | 28.06 | 28.23 | 27.47 | 27.47 | 27.40 | -4.10% | 4,050 |
| Mar 17, 2026 | 28.72 | 29.85 | 28.61 | 28.64 | 28.57 | 0.33% | 5,554 |
| Mar 16, 2026 | 28.53 | 28.89 | 28.28 | 28.55 | 28.47 | 1.02% | 13,503 |
| Mar 13, 2026 | 29.34 | 29.34 | 28.12 | 28.26 | 28.19 | -1.95% | 15,907 |
| Mar 12, 2026 | 28.88 | 29.50 | 28.80 | 28.82 | 28.75 | -0.76% | 27,137 |
| Mar 11, 2026 | 28.82 | 29.10 | 28.41 | 29.04 | 28.97 | -0.10% | 10,632 |
| Mar 10, 2026 | 29.18 | 29.62 | 28.90 | 29.07 | 29.00 | -0.51% | 15,466 |
| Mar 9, 2026 | 28.33 | 29.30 | 27.73 | 29.22 | 29.15 | 0.52% | 50,454 |
| Mar 6, 2026 | 29.56 | 29.56 | 28.79 | 29.07 | 29.00 | -3.97% | 18,281 |
| Mar 5, 2026 | 31.10 | 31.25 | 29.86 | 30.27 | 30.20 | -4.08% | 17,239 |
| Mar 4, 2026 | 32.17 | 32.17 | 31.55 | 31.56 | 31.48 | -0.09% | 16,466 |
| Mar 3, 2026 | 31.45 | 31.72 | 30.06 | 31.59 | 31.51 | -5.16% | 138,775 |
| Mar 2, 2026 | 33.12 | 33.38 | 32.66 | 33.31 | 33.23 | -0.39% | 20,114 |
| Feb 27, 2026 | 32.63 | 33.52 | 32.63 | 33.44 | 33.36 | 1.47% | 31,441 |
| Feb 26, 2026 | 32.78 | 33.08 | 32.17 | 32.96 | 32.87 | -0.28% | 11,257 |
| Feb 25, 2026 | 34.00 | 34.00 | 32.58 | 33.05 | 32.97 | -1.28% | 30,404 |
| Feb 24, 2026 | 33.02 | 33.64 | 33.00 | 33.48 | 33.40 | 1.64% | 29,232 |
| Feb 23, 2026 | 32.56 | 33.14 | 32.23 | 32.94 | 32.86 | 0.03% | 60,852 |
| Feb 20, 2026 | 32.87 | 33.04 | 32.24 | 32.93 | 32.85 | 0.18% | 26,377 |
| Feb 19, 2026 | 32.85 | 33.19 | 32.42 | 32.87 | 32.79 | -0.72% | 13,321 |
| Feb 18, 2026 | 32.97 | 33.45 | 32.92 | 33.11 | 33.03 | 1.47% | 13,282 |
| Feb 17, 2026 | 32.63 | 32.88 | 31.88 | 32.63 | 32.55 | -2.25% | 36,221 |
| Feb 13, 2026 | 32.50 | 33.85 | 32.40 | 33.38 | 33.30 | 1.40% | 23,120 |
| Feb 12, 2026 | 33.95 | 34.54 | 32.78 | 32.92 | 32.84 | -2.80% | 30,785 |
| Feb 11, 2026 | 33.41 | 33.90 | 33.41 | 33.87 | 33.78 | 2.64% | 53,267 |
| Feb 10, 2026 | 32.29 | 33.11 | 32.04 | 33.00 | 32.92 | 3.00% | 47,318 |
| Feb 9, 2026 | 31.35 | 32.27 | 31.00 | 32.04 | 31.96 | 2.25% | 35,479 |
| Feb 6, 2026 | 30.34 | 31.35 | 30.34 | 31.33 | 31.25 | 4.10% | 29,385 |
| Feb 5, 2026 | 31.42 | 31.42 | 29.92 | 30.10 | 30.02 | -5.47% | 61,409 |
| Feb 4, 2026 | 30.64 | 31.96 | 30.64 | 31.84 | 31.76 | 4.71% | 41,673 |
| Feb 3, 2026 | 29.56 | 30.92 | 29.56 | 30.41 | 30.33 | 4.24% | 42,603 |
| Feb 2, 2026 | 28.56 | 29.30 | 28.56 | 29.17 | 29.10 | 1.53% | 34,866 |
| Jan 30, 2026 | 28.64 | 29.08 | 28.16 | 28.73 | 28.66 | -3.00% | 59,974 |
| Jan 29, 2026 | 30.23 | 30.34 | 28.73 | 29.62 | 29.55 | 0.06% | 35,823 |
| Jan 28, 2026 | 29.64 | 29.68 | 29.25 | 29.60 | 29.53 | -0.46% | 27,034 |
| Jan 27, 2026 | 29.40 | 29.78 | 29.40 | 29.74 | 29.66 | 0.51% | 7,313 |
| Jan 26, 2026 | 30.18 | 30.18 | 29.59 | 29.59 | 29.52 | 0.18% | 20,874 |
| Jan 23, 2026 | 29.16 | 29.89 | 29.05 | 29.54 | 29.46 | 1.48% | 14,663 |
| Jan 22, 2026 | 28.99 | 29.42 | 28.92 | 29.11 | 29.03 | 1.34% | 42,993 |
| Jan 21, 2026 | 28.25 | 28.75 | 28.16 | 28.72 | 28.65 | 4.07% | 11,143 |
| Jan 20, 2026 | 27.68 | 27.81 | 27.45 | 27.60 | 27.53 | -1.79% | 11,091 |
| Jan 16, 2026 | 28.07 | 28.12 | 27.82 | 28.10 | 28.03 | -0.99% | 6,544 |
| Jan 15, 2026 | 27.95 | 28.59 | 27.95 | 28.38 | 28.31 | 0.61% | 4,230 |
| Jan 14, 2026 | 28.22 | 28.49 | 28.12 | 28.21 | 28.14 | 0.04% | 19,378 |
| Jan 13, 2026 | 28.12 | 28.20 | 27.83 | 28.20 | 28.13 | 0.57% | 17,514 |
| Jan 12, 2026 | 27.93 | 28.05 | 27.80 | 28.04 | 27.97 | 1.32% | 19,971 |
| Jan 9, 2026 | 27.01 | 27.68 | 26.88 | 27.68 | 27.61 | 3.15% | 86,485 |
| Jan 8, 2026 | 26.46 | 26.94 | 26.46 | 26.83 | 26.76 | 3.55% | 5,029 |
| Jan 7, 2026 | 26.81 | 26.81 | 25.91 | 25.91 | 25.84 | -3.50% | 12,915 |
| Jan 6, 2026 | 25.87 | 26.99 | 25.87 | 26.85 | 26.78 | 3.71% | 32,436 |
| Jan 5, 2026 | 25.36 | 26.00 | 25.36 | 25.89 | 25.82 | 2.49% | 43,759 |
| Jan 2, 2026 | 24.86 | 25.34 | 24.86 | 25.26 | 25.20 | 2.96% | 18,520 |
| Dec 31, 2025 | 24.91 | 24.91 | 24.51 | 24.53 | 24.47 | -1.55% | 3,777 |
| Dec 30, 2025 | 24.80 | 25.04 | 24.80 | 24.92 | 24.86 | -0.04% | 5,649 |
| Dec 29, 2025 | 24.88 | 24.95 | 24.75 | 24.93 | 24.87 | -0.59% | 8,654 |
| Dec 26, 2025 | 25.13 | 25.28 | 24.91 | 25.08 | 25.01 | 0.08% | 3,991 |
| Dec 24, 2025 | 24.98 | 25.08 | 24.98 | 25.06 | 25.00 | -0.07% | 979 |
| Dec 23, 2025 | 25.06 | 25.12 | 24.88 | 25.08 | 24.90 | 0.42% | 5,278 |
| Dec 22, 2025 | 24.73 | 25.03 | 24.73 | 24.97 | 24.80 | 2.20% | 8,387 |
| Dec 19, 2025 | 24.27 | 24.49 | 24.27 | 24.43 | 24.26 | 0.90% | 1,035 |
| Dec 18, 2025 | 24.50 | 24.69 | 24.22 | 24.22 | 24.05 | 0.07% | 3,421 |
| Dec 17, 2025 | 24.25 | 24.25 | 24.08 | 24.20 | 24.03 | 0.54% | 3,537 |
| Dec 16, 2025 | 24.14 | 24.14 | 23.99 | 24.07 | 23.90 | -0.49% | 3,124 |
| Dec 15, 2025 | 24.50 | 24.50 | 23.93 | 24.19 | 24.02 | 0.02% | 6,510 |
| Dec 12, 2025 | 24.65 | 24.66 | 24.03 | 24.18 | 24.01 | -0.11% | 17,262 |
| Dec 11, 2025 | 24.02 | 24.28 | 24.02 | 24.21 | 24.04 | 4.31% | 15,444 |
| Dec 10, 2025 | 22.52 | 23.32 | 22.51 | 23.21 | 23.05 | 3.69% | 4,932 |
| Dec 9, 2025 | 22.38 | 22.69 | 22.36 | 22.38 | 22.23 | -0.29% | 19,761 |
| Dec 8, 2025 | 23.08 | 23.08 | 22.45 | 22.45 | 22.29 | -3.07% | 22,620 |
| Dec 5, 2025 | 23.31 | 23.64 | 23.16 | 23.16 | 23.00 | -0.72% | 1,777 |
| Dec 4, 2025 | 23.58 | 23.58 | 23.23 | 23.33 | 23.17 | -1.03% | 4,558 |
| Dec 3, 2025 | 23.54 | 23.63 | 23.51 | 23.57 | 23.41 | 1.32% | 9,870 |