ProShares Ultra Financials (UYG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1978 | -3.2885643768 | 97.24 | 98.72 | 92.91 | 25428 | 95.3687516 | SP |
| 4 | -1.7478 | -1.82461634826 | 95.79 | 99 | 92.8204 | 19904 | 96.0224816 | SP |
| 12 | -1.2378 | -1.29911838791 | 95.28 | 99 | 80.78 | 20231 | 91.21844554 | SP |
| 26 | 19.8622 | 26.7756807765 | 74.18 | 99 | 69.98 | 23145 | 85.84402218 | SP |
| 52 | 31.7722 | 51.0232856913 | 62.27 | 99 | 59.8581 | 22124 | 76.25135869 | SP |
| 156 | 32.8422 | 53.6637254902 | 61.2 | 99 | 35.3798 | 30988 | 55.46687686 | SP |
| 260 | 40.7222 | 76.3732183046 | 53.32 | 99 | 16.81 | 58052 | 47.48404367 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 94.0422 | 0.76 | 0.82 | 94.05 | 95.27 | 93.12 | 36672 |
| 1740180600 | 93.28 | -2.16 | -2.26 | 95.76 | 95.76 | 92.91 | 32423 |
| 1740094200 | 95.44 | -3.1 | -3.15 | 98.26 | 98.26 | 94.42 | 23515 |
| 1740007800 | 98.54 | -0.18 | -0.18 | 98.24 | 98.68 | 97.68 | 5684 |
| 1739921400 | 98.72 | 1.63 | 1.68 | 97.24 | 98.72 | 96.9601 | 28846 |
| 1739575800 | 97.09 | 0.25 | 0.26 | 96.71 | 97.9284 | 96.71 | 13654 |
| 1739489400 | 96.84 | 1.39 | 1.46 | 96.18 | 96.98 | 95.47 | 9602 |
| 1739403000 | 95.45 | -0.87 | -0.90 | 94.49 | 95.575 | 94.0188 | 7983 |
| 1739316600 | 96.32 | 0.44 | 0.46 | 95.3 | 96.53 | 94.55 | 16616 |
| 1739230200 | 95.88 | -1.41 | -1.45 | 97.92 | 97.92 | 95.33 | 32398 |
| 1738971000 | 97.29 | -1.26 | -1.28 | 98.85 | 99 | 97.29 | 13620 |
| 1738884600 | 98.55 | 1.57 | 1.62 | 97.79 | 98.55 | 97.69 | 16966 |
| 1738798200 | 96.98 | 1.99 | 2.09 | 95.63 | 96.99 | 95.02 | 15970 |
| 1738711800 | 94.99 | -0.39 | -0.41 | 95.47 | 95.6699 | 94.84 | 11668 |
| 1738625400 | 95.38 | -1 | -1.04 | 93.48 | 95.93 | 92.8204 | 39002 |
| 1738366200 | 96.38 | -0.94 | -0.97 | 97.81 | 97.84 | 96.12 | 28979 |
| 1738279800 | 97.32 | 1.78 | 1.86 | 97.42 | 98.4399 | 96.465 | 19036 |
| 1738193400 | 95.54 | -0.32 | -0.33 | 95.11 | 97.21 | 95.09 | 13467 |
| 1738107000 | 95.86 | -0.37 | -0.38 | 95.79 | 96.63 | 95.5149 | 12077 |
| 1738020600 | 96.23 | 2.35 | 2.50 | 93.16 | 96.24 | 93.16 | 35123 |
| 1737761400 | 93.88 | 1.39 | 1.50 | 93.09 | 94.2113 | 93.09 | 12657 |
| 1737675000 | 92.49 | 0 | 0.00 | 92.49 | 92.49 | 92.49 | 0 |
| 1737588600 | 92.49 | -0.91 | -0.97 | 93.42 | 93.42 | 92.072 | 18832 |
| 1737502200 | 93.4 | 1.58 | 1.72 | 92.87 | 93.6388 | 92.45 | 30019 |
| 1737156600 | 91.82 | 1.46 | 1.62 | 91.01 | 92.145 | 90.1687 | 33424 |
| 1737070200 | 90.36 | 0.92 | 1.03 | 89.5 | 90.4186 | 89.45 | 16168 |
| 1736983800 | 89.4408 | 4.42 | 5.20 | 88.72 | 89.7141 | 88 | 34313 |
| 1736897400 | 85.02 | 2.2 | 2.66 | 83.72 | 85.02 | 83.42 | 9710 |
| 1736811000 | 82.82 | 1 | 1.22 | 80.78 | 82.85 | 80.78 | 21331 |
| 1736551800 | 81.82 | -4 | -4.66 | 84.04 | 84.2 | 81.37 | 30256 |
| 1736379000 | 85.82 | 0.34 | 0.40 | 85.48 | 85.96 | 84.47 | 17616 |
| 1736292600 | 85.48 | -0.23 | -0.27 | 86.46 | 86.7903 | 84.9201 | 15666 |
| 1736206200 | 85.71 | -0.54 | -0.63 | 87.08 | 87.8 | 85.63 | 16600 |
| 1735947000 | 86.25 | 1.31 | 1.54 | 86.09 | 86.34 | 84.88 | 9605 |
| 1735860600 | 84.94 | -0.52 | -0.61 | 86.27 | 86.87 | 84.1901 | 29809 |
| 1735687800 | 85.46 | 0.22 | 0.26 | 85.58 | 86.2568 | 85 | 39074 |
| 1735601400 | 85.24 | -1.81 | -2.08 | 85.36 | 86.02 | 83.9 | 18721 |
| 1735342200 | 87.05 | -1.2 | -1.36 | 87.23 | 88.5773 | 86.3 | 14952 |
| 1735255800 | 88.25 | 0.26 | 0.30 | 87.31 | 88.39 | 87.31 | 12178 |
| 1735077840 | 87.99 | 1.99 | 2.31 | 86.06 | 87.99 | 86.06 | 8429 |
| 1734996600 | 86 | 0.35 | 0.41 | 85 | 86.03 | 84.35 | 15910 |
| 1734737400 | 85.65 | 2.29 | 2.75 | 82.98 | 87 | 82.98 | 19416 |
| 1734651000 | 83.36 | 0.66 | 0.80 | 84.65 | 85.595 | 83.36 | 21560 |
| 1734564600 | 82.7 | -5.42 | -6.15 | 88 | 88.547 | 82.7 | 24156 |
| 1734478200 | 88.12 | -1.3 | -1.45 | 88.61 | 88.61 | 87.5168 | 15318 |
| 1734391800 | 89.42 | -0.03 | -0.03 | 89.74 | 89.7503 | 88.9934 | 15867 |
| 1734132600 | 89.45 | -0.47 | -0.52 | 90.22 | 90.54 | 89.3 | 26910 |
| 1734046200 | 89.92 | -0.72 | -0.79 | 91.07 | 91.2908 | 89.92 | 9765 |
| 1733959800 | 90.64 | 0.26 | 0.29 | 90.71 | 90.71 | 90.17 | 9024 |
| 1733873400 | 90.38 | -0.11 | -0.12 | 90.665 | 90.905 | 89.2054 | 10436 |
| 1733787000 | 90.49 | -2.56 | -2.75 | 93.3 | 93.3 | 90.4 | 27206 |
| 1733527800 | 93.05 | -0.09 | -0.10 | 92.92 | 93.57 | 92.7288 | 7929 |
| 1733441400 | 93.14 | 0.61 | 0.66 | 92.62 | 93.989 | 92.62 | 45546 |
| 1733355000 | 92.53 | -0.73 | -0.78 | 93.23 | 93.23 | 92.08 | 17018 |
| 1733268600 | 93.26 | -1.48 | -1.56 | 95.28 | 95.4166 | 93.26 | 23759 |
| 1733182200 | 94.74 | -1.96 | -2.03 | 97.17 | 97.17 | 94.27 | 48486 |
| 1732917840 | 96.7 | 0.23 | 0.23 | 97.13 | 97.5848 | 96.42 | 21264 |
| 1732750200 | 96.475 | 0.56 | 0.59 | 96.36 | 97.69 | 96.22 | 69539 |
| 1732663800 | 95.91 | 0.24 | 0.25 | 95.74 | 96.31 | 94.675 | 16095 |
| 1732577400 | 95.67 | 1.27 | 1.35 | 95.73 | 96.24 | 94.9601 | 23545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
