MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UBT — ProShares Ultra 20+ Year Treasury
NYSE ArcaProShares Ultra 20+ Year Treasury
$13.32
+0.25(+1.91%)
- O
- 13.09
- H
- 13.37
- L
- 13.09
- V
- 169.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$13.32
Period Return-23.97%
Period High$18.48
Period Low$12.83
Avg Daily Volume135.1K
Total Trading Days365
UBT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $13.09 | $13.37 | $13.09 | $13.32 | +$0.25 | +1.91% | 169,724 | $13.27 | $13.09 $13.37 |
| Oct 7, 2026 | $12.84 | $13.15 | $12.83 | $13.07 | $-0.07 | -0.53% | 85,046 | $12.99 | $12.83 $13.15 |
| Oct 6, 2026 | $13.10 | $13.28 | $13.09 | $13.14 | +$0.03 | +0.23% | 120,371 | $13.15 | $13.09 $13.28 |
| Oct 5, 2026 | $13.10 | $13.14 | $12.95 | $13.11 | $-0.08 | -0.61% | 167,578 | $13.04 | $12.95 $13.14 |
| Oct 2, 2026 | $13.40 | $13.51 | $13.17 | $13.19 | $-0.14 | -1.05% | 127,368 | $13.29 | $13.17 $13.51 |
| Oct 1, 2026 | $13.04 | $13.41 | $12.98 | $13.33 | +$0.06 | +0.45% | 398,336 | $13.26 | $12.98 $13.41 |
| Sep 30, 2026 | $13.38 | $13.39 | $13.14 | $13.27 | $-0.15 | -1.12% | 160,882 | $13.24 | $13.14 $13.39 |
| Sep 29, 2026 | $13.51 | $13.51 | $13.25 | $13.42 | $-0.09 | -0.67% | 186,688 | $13.38 | $13.25 $13.51 |
| Sep 28, 2026 | $13.55 | $13.62 | $13.40 | $13.51 | $-0.28 | -2.03% | 145,751 | $13.50 | $13.40 $13.62 |
| Sep 25, 2026 | $13.80 | $13.83 | $13.60 | $13.79 | $-0.05 | -0.36% | 119,866 | $13.72 | $13.60 $13.83 |
| Sep 24, 2026 | $14.14 | $14.21 | $13.81 | $13.84 | $-0.34 | -2.40% | 165,167 | $14.03 | $13.81 $14.21 |
| Sep 23, 2026 | $14.52 | $14.52 | $14.10 | $14.18 | $-0.59 | -3.97% | 152,535 | $14.22 | $14.10 $14.52 |
| Sep 22, 2026 | $14.78 | $14.80 | $14.66 | $14.77 | $-0.00 | -0.02% | 53,280 | $14.76 | $14.66 $14.80 |
| Sep 21, 2026 | $14.74 | $14.77 | $14.66 | $14.77 | +$0.23 | +1.58% | 20,771 | $14.72 | $14.66 $14.77 |
| Sep 18, 2026 | $14.63 | $14.65 | $14.50 | $14.54 | $-0.26 | -1.76% | 25,656 | $14.59 | $14.50 $14.65 |
| Sep 17, 2026 | $14.72 | $14.80 | $14.67 | $14.80 | +$0.37 | +2.56% | 98,736 | $14.71 | $14.67 $14.80 |
| Sep 16, 2026 | $14.51 | $14.67 | $14.38 | $14.43 | +$0.06 | +0.42% | 67,498 | $14.53 | $14.38 $14.67 |
| Sep 15, 2026 | $14.34 | $14.43 | $14.33 | $14.37 | $-0.09 | -0.62% | 66,484 | $14.37 | $14.33 $14.43 |
| Sep 14, 2026 | $14.46 | $14.62 | $14.32 | $14.46 | $-0.01 | -0.07% | 58,732 | $14.44 | $14.32 $14.62 |
| Sep 11, 2026 | $14.64 | $14.68 | $14.44 | $14.47 | +$0.01 | +0.07% | 99,673 | $14.49 | $14.44 $14.68 |
| Sep 10, 2026 | $14.50 | $14.62 | $14.38 | $14.46 | $-0.28 | -1.90% | 59,172 | $14.52 | $14.38 $14.62 |
| Sep 9, 2026 | $14.95 | $14.97 | $14.63 | $14.74 | $-0.22 | -1.47% | 56,822 | $14.77 | $14.63 $14.97 |
| Sep 8, 2026 | $15.04 | $15.05 | $14.85 | $14.96 | $-0.01 | -0.07% | 27,028 | $14.96 | $14.85 $15.05 |
| Sep 4, 2026 | $14.99 | $15.04 | $14.94 | $14.97 | +$0.08 | +0.54% | 18,128 | $15.00 | $14.94 $15.04 |
| Sep 3, 2026 | $15.02 | $15.04 | $14.89 | $14.89 | +$0.03 | +0.20% | 38,322 | $14.97 | $14.89 $15.04 |
| Sep 2, 2026 | $14.87 | $14.89 | $14.78 | $14.86 | +$0.05 | +0.34% | 13,579 | $14.84 | $14.78 $14.89 |
| Sep 1, 2026 | $14.86 | $15.01 | $14.78 | $14.81 | $-0.11 | -0.74% | 411,298 | $14.80 | $14.78 $15.01 |
| Aug 31, 2026 | $15.00 | $15.00 | $14.83 | $14.92 | $-0.14 | -0.93% | 95,365 | $14.91 | $14.83 $15.00 |
| Aug 28, 2026 | $15.11 | $15.34 | $15.04 | $15.06 | $-0.11 | -0.73% | 50,851 | $15.16 | $15.04 $15.34 |
| Aug 27, 2026 | $15.22 | $15.28 | $15.14 | $15.17 | $-0.06 | -0.39% | 64,048 | $15.18 | $15.14 $15.28 |