UK markets closed

ProShares Ultra Basic Materials (UYM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.62+0.56 (+2.06%)
At close: 03:59PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202427.2727.6327.1027.6227.626,200
30 May 202426.7327.1026.7327.0627.061,500
29 May 202427.1927.1926.6526.6526.6510,400
28 May 202427.6027.6727.3727.4527.452,400
24 May 202427.5327.6627.4927.6627.661,600
23 May 202427.6827.7127.0827.1527.1532,400
22 May 202427.9427.9427.5427.6727.6710,600
21 May 202428.1828.2728.1028.2728.272,100
20 May 202428.2528.4228.0528.2728.2715,100
17 May 202428.0028.2228.0028.2228.226,100
16 May 202427.9428.0327.6927.7727.776,100
15 May 202428.4028.4028.0328.2328.2310,200
14 May 202428.0928.2527.9228.1328.136,900
13 May 202428.3328.3328.0328.0328.038,700
10 May 202428.2528.2728.0828.1328.1310,200
09 May 202427.5628.0127.5628.0128.014,700
08 May 202427.8427.8427.2927.4627.4613,500
07 May 202427.3827.7627.3827.7127.716,100
06 May 202427.1727.1726.8627.0327.033,700
03 May 202426.6226.8226.4726.7026.704,500
02 May 202426.5026.5025.7426.2126.2129,100
01 May 202426.3627.2126.3526.4326.4317,600
30 Apr 202426.8026.8226.3026.3026.3013,600
29 Apr 202427.2027.2526.9427.2227.2220,100
26 Apr 202426.8526.9026.6426.7726.779,900
25 Apr 202425.9626.4425.7326.4426.4410,200
24 Apr 202425.7826.1125.7226.1126.113,500
23 Apr 202426.0826.2826.0026.0426.043,500
22 Apr 202426.3026.5226.1626.5126.5112,800
19 Apr 202426.4626.9126.3326.3726.375,600
18 Apr 202426.6626.9026.2826.4926.495,300
17 Apr 202426.8526.8626.2826.5426.5411,900
16 Apr 202426.5726.6426.2626.3826.3813,100
15 Apr 202427.6027.7826.7226.8726.8716,000
12 Apr 202427.6727.7226.8727.1027.1013,400
11 Apr 202428.2028.3327.8328.1728.175,800
10 Apr 202428.0228.3527.9628.1728.1714,700
09 Apr 202429.4329.4728.6229.0229.027,100
08 Apr 202428.9729.1028.8028.8828.8826,000
05 Apr 202428.4229.0328.4128.9828.9814,700
04 Apr 202429.4829.4828.2628.3928.3935,700
03 Apr 202429.0029.1128.8729.1129.1110,200
02 Apr 202428.9328.9328.4528.6228.6210,700
01 Apr 202429.3029.3028.7528.8828.8831,700
28 Mar 202428.8529.0828.6029.0629.0613,600
27 Mar 202428.2828.8328.2828.8228.828,200
26 Mar 202428.2728.2728.0228.0428.048,200
25 Mar 202427.9528.3127.9528.0828.085,600
22 Mar 202428.3828.4028.1328.1528.1511,200
21 Mar 202428.4928.4928.3828.4828.481,900
20 Mar 202427.7928.4127.7828.2228.224,400
20 Mar 20240.03 Dividend
19 Mar 202427.5827.7427.5527.7427.715,200
18 Mar 202427.7028.0927.6927.7027.6720,800
15 Mar 202427.2227.7527.2027.5727.548,800
14 Mar 202427.7527.7527.5427.5727.542,100
13 Mar 202427.6428.1327.6427.9327.908,700
12 Mar 202427.2227.4327.1427.4227.395,200
11 Mar 202426.8327.4026.8327.4027.376,000
08 Mar 202427.2727.3026.8226.8226.793,800
07 Mar 202427.0027.3427.0027.1027.079,300
06 Mar 202426.5326.5526.5026.5026.472,200
05 Mar 202426.4126.5325.9726.1026.073,900
04 Mar 202425.9726.4425.9726.3426.318,800
01 Mar 202425.8326.0825.8126.0025.979,000
29 Feb 202425.8425.9325.6925.8525.824,900
28 Feb 202425.0025.5025.0025.4325.407,000
27 Feb 202425.3125.3325.1125.2625.234,800
26 Feb 202425.3425.3425.0625.1425.119,200
23 Feb 202425.3025.4125.2425.3825.353,600
22 Feb 202424.7025.1224.7025.1225.093,400
21 Feb 202424.3324.5924.3324.5924.562,300
20 Feb 202424.2924.4324.2224.3024.2726,900
16 Feb 202424.3224.7424.3224.4324.409,300
15 Feb 202423.8924.1923.8924.1924.166,200
14 Feb 202423.1623.3923.1123.3123.287,900
13 Feb 202423.1823.1822.9023.0122.994,000
12 Feb 202423.6023.8323.6023.6523.6211,900
09 Feb 202423.1923.3523.0123.3423.318,800
08 Feb 202422.9923.2922.9723.2523.224,200
07 Feb 202423.2023.3723.2023.3523.323,200
06 Feb 202422.5523.0222.5522.9622.9417,600
05 Feb 202422.5222.5222.1122.3122.296,700
02 Feb 202423.5123.6023.0223.4923.4614,900
01 Feb 202423.2223.6723.2223.6723.643,100
31 Jan 202423.4523.5522.8422.9622.942,700
30 Jan 202423.3623.6623.3623.5423.514,200
29 Jan 202422.9323.2922.9323.2923.262,400
26 Jan 202423.2023.2023.0323.0823.061,600
25 Jan 202422.7823.0022.7823.0022.98700
24 Jan 202422.9923.0722.6322.6322.616,900
23 Jan 202423.3923.4223.0823.2423.212,700
22 Jan 202423.0123.1423.0123.1423.114,600
19 Jan 202422.7022.9722.6822.9722.954,100
18 Jan 202423.0023.0022.5922.9622.946,500
17 Jan 202422.6722.8722.6522.8622.8425,500
16 Jan 202423.3223.4123.1023.3723.348,000
12 Jan 202424.0024.0023.5223.9023.877,100
11 Jan 202423.5123.6723.5123.6723.641,300
10 Jan 202423.7323.7823.5923.7623.7310,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...