MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
UYM — ProShares Ultra Materials
NYSE ArcaProShares Ultra Materials
$27.33
+0.20(+0.74%)
- O
- 27.00
- H
- 27.34
- L
- 26.88
- V
- 4.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.33
Period Return+28.55%
Period High$34.54
Period Low$21.00
Avg Daily Volume13.2K
Total Trading Days365
UYM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.00 | $27.34 | $26.88 | $27.33 | +$0.20 | +0.74% | 4,246 | $27.15 | $26.88 $27.34 |
| Oct 7, 2026 | $27.57 | $27.57 | $27.13 | $27.13 | $-0.81 | -2.91% | 1,091 | $27.29 | $27.13 $27.57 |
| Oct 6, 2026 | $27.78 | $28.17 | $27.77 | $27.94 | +$0.22 | +0.79% | 2,827 | $27.91 | $27.77 $28.17 |
| Oct 5, 2026 | $27.17 | $27.93 | $27.13 | $27.72 | +$0.66 | +2.44% | 7,568 | $27.56 | $27.13 $27.93 |
| Oct 2, 2026 | $27.22 | $27.33 | $27.06 | $27.06 | +$0.38 | +1.44% | 5,896 | $27.26 | $27.06 $27.33 |
| Oct 1, 2026 | $26.18 | $26.73 | $26.02 | $26.68 | +$0.08 | +0.30% | 14,192 | $26.21 | $26.02 $26.73 |
| Sep 30, 2026 | $27.38 | $27.38 | $26.60 | $26.60 | $-0.71 | -2.60% | 1,291 | $26.82 | $26.60 $27.38 |
| Sep 29, 2026 | $27.83 | $27.83 | $27.23 | $27.31 | $-0.38 | -1.35% | 7,257 | $27.27 | $27.23 $27.83 |
| Sep 28, 2026 | $27.45 | $27.93 | $27.42 | $27.69 | $-0.43 | -1.51% | 10,474 | $27.68 | $27.42 $27.93 |
| Sep 25, 2026 | $28.11 | $28.19 | $28.05 | $28.11 | +$0.07 | +0.25% | 2,618 | $28.09 | $28.05 $28.19 |
| Sep 24, 2026 | $28.42 | $28.42 | $27.92 | $28.04 | $-0.58 | -2.04% | 8,991 | $28.16 | $27.92 $28.42 |
| Sep 23, 2026 | $28.79 | $28.89 | $28.62 | $28.62 | $-0.47 | -1.60% | 4,658 | $28.80 | $28.62 $28.89 |
| Sep 22, 2026 | $28.38 | $29.15 | $28.38 | $29.09 | +$0.94 | +3.34% | 16,935 | $28.68 | $28.38 $29.15 |
| Sep 21, 2026 | $28.23 | $28.30 | $28.15 | $28.15 | $-0.07 | -0.25% | 5,227 | $28.22 | $28.15 $28.30 |
| Sep 18, 2026 | $28.73 | $28.73 | $28.15 | $28.22 | $-0.85 | -2.93% | 3,330 | $28.22 | $28.15 $28.73 |
| Sep 17, 2026 | $29.13 | $29.28 | $28.99 | $29.07 | +$0.42 | +1.46% | 4,010 | $29.08 | $28.99 $29.28 |
| Sep 16, 2026 | $29.33 | $29.40 | $28.17 | $28.65 | $-0.38 | -1.32% | 9,503 | $28.69 | $28.17 $29.40 |
| Sep 15, 2026 | $28.97 | $29.25 | $28.91 | $29.04 | +$0.29 | +1.02% | 4,422 | $29.07 | $28.91 $29.25 |
| Sep 14, 2026 | $29.00 | $29.00 | $28.64 | $28.74 | $-0.53 | -1.80% | 7,943 | $28.78 | $28.64 $29.00 |
| Sep 11, 2026 | $29.46 | $29.48 | $29.25 | $29.27 | +$0.13 | +0.45% | 9,388 | $29.30 | $29.25 $29.48 |
| Sep 10, 2026 | $29.30 | $29.30 | $28.93 | $29.14 | $-0.65 | -2.18% | 9,426 | $29.16 | $28.93 $29.30 |
| Sep 9, 2026 | $30.22 | $30.34 | $29.79 | $29.79 | $-0.78 | -2.54% | 7,001 | $29.99 | $29.79 $30.34 |
| Sep 8, 2026 | $31.00 | $31.16 | $30.57 | $30.57 | $-0.57 | -1.84% | 17,430 | $30.99 | $30.57 $31.16 |
| Sep 4, 2026 | $30.92 | $31.28 | $30.71 | $31.14 | $-0.23 | -0.74% | 4,378 | $31.10 | $30.71 $31.28 |
| Sep 3, 2026 | $32.09 | $32.15 | $31.35 | $31.37 | $-0.38 | -1.21% | 13,322 | $31.88 | $31.35 $32.15 |
| Sep 2, 2026 | $31.03 | $32.03 | $31.03 | $31.75 | +$1.11 | +3.62% | 7,012 | $31.70 | $31.03 $32.03 |
| Sep 1, 2026 | $30.98 | $31.00 | $30.35 | $30.65 | $-0.82 | -2.59% | 9,457 | $30.79 | $30.35 $31.00 |
| Aug 31, 2026 | $31.75 | $31.96 | $31.28 | $31.46 | $-0.53 | -1.66% | 21,561 | $31.43 | $31.28 $31.96 |
| Aug 28, 2026 | $32.14 | $32.14 | $31.63 | $31.99 | $-0.15 | -0.47% | 4,235 | $31.94 | $31.63 $32.14 |
| Aug 27, 2026 | $32.01 | $32.39 | $31.93 | $32.14 | $-0.51 | -1.56% | 7,775 | $32.16 | $31.93 $32.39 |