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%
UJB — ProShares Ultra High Yield
NYSE ArcaProShares Ultra High Yield
$74.22
-0.19(-0.26%)
- O
- 74.22
- H
- 74.22
- L
- 74.22
- V
- 5.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$74.22
Period Return+1.88%
Period High$80.09
Period Low$72.56
Avg Daily Volume14.5K
Total Trading Days365
UJB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $74.22 | $74.22 | $74.22 | $74.22 | $-0.19 | -0.26% | 5,232 | $74.06 | $74.22 $74.22 |
| Oct 6, 2026 | $74.41 | $74.41 | $74.41 | $74.41 | +$0.56 | +0.76% | 18 | $74.26 | $74.41 $74.41 |
| Oct 5, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | +$0.12 | +0.16% | 26 | $73.78 | $73.85 $73.85 |
| Oct 2, 2026 | $73.74 | $73.74 | $73.74 | $73.74 | $-0.04 | -0.05% | 64 | $73.78 | $73.74 $73.74 |
| Oct 1, 2026 | $73.23 | $73.77 | $73.20 | $73.77 | $-0.02 | -0.02% | 732 | $73.33 | $73.20 $73.77 |
| Sep 30, 2026 | $73.79 | $73.79 | $73.79 | $73.79 | $-0.20 | -0.27% | 117 | $73.82 | $73.79 $73.79 |
| Sep 29, 2026 | $73.99 | $73.99 | $73.99 | $73.99 | $-0.20 | -0.27% | 229 | $73.94 | $73.99 $73.99 |
| Sep 28, 2026 | $74.20 | $74.29 | $74.14 | $74.19 | $-0.82 | -1.09% | 54,911 | $74.20 | $74.14 $74.29 |
| Sep 25, 2026 | $75.01 | $75.01 | $75.01 | $75.01 | $-0.08 | -0.10% | 180 | $74.78 | $75.01 $75.01 |
| Sep 24, 2026 | $75.08 | $75.08 | $75.08 | $75.08 | $-0.45 | -0.60% | 316 | $75.18 | $75.08 $75.08 |
| Sep 23, 2026 | $75.54 | $75.54 | $75.54 | $75.54 | $-1.91 | -2.46% | 29 | $75.89 | $75.54 $75.54 |
| Sep 22, 2026 | $77.45 | $77.45 | $77.45 | $77.45 | +$0.13 | +0.16% | 48 | $77.39 | $77.45 $77.45 |
| Sep 21, 2026 | $77.45 | $77.50 | $77.32 | $77.32 | +$0.07 | +0.09% | 26,816 | $77.36 | $77.32 $77.50 |
| Sep 18, 2026 | $77.25 | $77.25 | $77.25 | $77.25 | $-0.33 | -0.42% | 15 | $77.24 | $77.25 $77.25 |
| Sep 17, 2026 | $77.48 | $77.58 | $77.48 | $77.58 | +$0.48 | +0.63% | 105,477 | $77.48 | $77.48 $77.58 |
| Sep 16, 2026 | $77.41 | $77.41 | $77.09 | $77.09 | +$0.12 | +0.15% | 117 | $77.37 | $77.09 $77.41 |
| Sep 15, 2026 | $76.98 | $76.98 | $76.98 | $76.98 | $-0.24 | -0.31% | 24 | $77.04 | $76.98 $76.98 |
| Sep 14, 2026 | $77.39 | $77.39 | $77.22 | $77.22 | $-0.22 | -0.28% | 635 | $77.29 | $77.22 $77.39 |
| Sep 11, 2026 | $77.44 | $77.44 | $77.44 | $77.44 | $-0.07 | -0.09% | 26 | $77.59 | $77.44 $77.44 |
| Sep 10, 2026 | $77.50 | $77.50 | $77.50 | $77.50 | $-0.69 | -0.88% | 50 | $77.66 | $77.50 $77.50 |
| Sep 9, 2026 | $78.36 | $78.36 | $78.19 | $78.19 | $-0.44 | -0.56% | 332 | $78.29 | $78.19 $78.36 |
| Sep 8, 2026 | $78.68 | $78.68 | $78.49 | $78.63 | +$0.04 | +0.05% | 97,527 | $78.68 | $78.49 $78.68 |
| Sep 4, 2026 | $78.59 | $78.59 | $78.59 | $78.59 | $-0.12 | -0.15% | 35 | $78.63 | $78.59 $78.59 |
| Sep 3, 2026 | $78.71 | $78.71 | $78.71 | $78.71 | +$0.26 | +0.33% | 24 | $78.72 | $78.71 $78.71 |
| Sep 2, 2026 | $78.45 | $78.45 | $78.45 | $78.45 | $-0.02 | -0.03% | 420 | $78.51 | $78.45 $78.45 |
| Sep 1, 2026 | $78.47 | $78.47 | $78.47 | $78.47 | $-0.47 | -0.59% | 33 | $78.73 | $78.47 $78.47 |
| Aug 31, 2026 | $78.78 | $78.94 | $78.78 | $78.94 | +$0.04 | +0.05% | 55,500 | $78.78 | $78.78 $78.94 |
| Aug 28, 2026 | $78.90 | $78.90 | $78.90 | $78.90 | $-0.29 | -0.37% | 17 | $79.03 | $78.90 $78.90 |
| Aug 27, 2026 | $79.38 | $79.38 | $79.19 | $79.19 | $-0.09 | -0.12% | 554 | $79.34 | $79.19 $79.38 |
| Aug 26, 2026 | $79.16 | $79.29 | $79.16 | $79.29 | $-0.02 | -0.03% | 163 | $79.16 | $79.16 $79.29 |