ProShares Ultra High Yield (UJB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.354057498938 | 70.61 | 70.9471 | 70.18 | 42272 | 70.82752961 | SP |
| 4 | 1.589 | 2.29388921771 | 69.271 | 70.9471 | 68.2607 | 25111 | 69.94477067 | SP |
| 12 | 3.52 | 5.22720522721 | 67.34 | 70.9471 | 66.7871 | 18783 | 69.13341364 | SP |
| 26 | 3.36 | 4.97777777778 | 67.5 | 70.9471 | 65.7309 | 18811 | 68.38543047 | SP |
| 52 | 7.51 | 11.8547750592 | 63.35 | 70.9471 | 58.05 | 19575 | 65.90088672 | SP |
| 156 | -7.115 | -9.12471946137 | 77.975 | 80.18 | 54.77 | 18042 | 67.97143997 | SP |
| 260 | 0.16 | 0.22630834512 | 70.7 | 80.18 | 44.3369 | 13053 | 68.89180838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 70.7961 | 0.5 | 0.71 | 70.605 | 70.7961 | 70.605 | 139510 |
| 1721428200 | 70.2972 | -0.11 | -0.15 | 70.19 | 70.2972 | 70.18 | 292 |
| 1721341800 | 70.4036 | -0.35 | -0.49 | 70.85 | 70.85 | 70.4036 | 140 |
| 1721255400 | 70.7508 | -0.2 | -0.28 | 70.55 | 70.8186 | 70.55 | 20074 |
| 1721169000 | 70.9471 | 0.63 | 0.89 | 70.61 | 70.9471 | 70.54 | 51344 |
| 1721082600 | 70.3204 | -0.09 | -0.12 | 70.255 | 70.379 | 70.19 | 11574 |
| 1720823400 | 70.4059 | 0.38 | 0.54 | 70.16 | 70.4059 | 70.16 | 33658 |
| 1720737000 | 70.025 | 0.52 | 0.74 | 70.01 | 70.08 | 70.01 | 11169 |
| 1720650600 | 69.51 | 0.25 | 0.36 | 69.57 | 69.57 | 69.47 | 31916 |
| 1720564200 | 69.2573 | -0.14 | -0.20 | 69.5 | 69.5 | 69.25 | 10965 |
| 1720477800 | 69.3951 | -0.06 | -0.09 | 69.38 | 69.45 | 69.3174 | 37706 |
| 1720218600 | 69.4582 | 0.45 | 0.64 | 69.27 | 69.4582 | 69.24 | 6953 |
| 1720040640 | 69.0132 | 0.38 | 0.56 | 68.75 | 69.0132 | 68.75 | 61 |
| 1719959400 | 68.6286 | 0.37 | 0.54 | 68.39 | 68.6286 | 68.39 | 1007 |
| 1719873000 | 68.2607 | -0.3 | -0.44 | 68.281 | 68.37 | 68.2607 | 93376 |
| 1719613800 | 68.5609 | 0 | 0.00 | 68.5609 | 68.5609 | 68.5609 | 0 |
| 1719527400 | 68.5609 | 0.08 | 0.12 | 68.5609 | 68.5609 | 68.5609 | 112 |
| 1719441000 | 68.4808 | -0.79 | -1.14 | 68.67 | 68.67 | 68.41 | 2014 |
| 1719354600 | 69.271 | 0.07 | 0.11 | 69.271 | 69.271 | 69.271 | 124 |
| 1719268200 | 69.1982 | -0.08 | -0.11 | 69.38 | 69.46 | 69.1982 | 28770 |
| 1719009000 | 69.2765 | 0.13 | 0.18 | 69.18 | 69.2765 | 69.18 | 9126 |
| 1718922600 | 69.1488 | -0.14 | -0.20 | 69.28 | 69.28 | 68.93 | 741 |
| 1718749800 | 69.287 | 0.41 | 0.60 | 69.21 | 69.287 | 69.21 | 116 |
| 1718663400 | 68.8733 | 0.26 | 0.38 | 68.64 | 68.8733 | 68.39 | 488 |
| 1718404200 | 68.6135 | -0.65 | -0.94 | 68.91 | 68.91 | 68.58 | 17053 |
| 1718317800 | 69.2673 | -0.12 | -0.18 | 69.23 | 69.2673 | 69.23 | 9 |
| 1718231400 | 69.392 | 0.59 | 0.85 | 69.7 | 69.7 | 69.392 | 30321 |
| 1718145000 | 68.8045 | 0.17 | 0.25 | 68.69 | 68.8045 | 68.6023 | 8994 |
| 1718058600 | 68.6301 | 0.09 | 0.13 | 68.54 | 68.6301 | 68.3993 | 19666 |
| 1717799400 | 68.5402 | -0.42 | -0.61 | 68.51 | 68.5402 | 68.51 | 14663 |
| 1717713000 | 68.9597 | -0.17 | -0.25 | 69.18 | 69.18 | 68.94 | 34846 |
| 1717626600 | 69.1333 | 0.41 | 0.60 | 69 | 69.135 | 68.93 | 15295 |
| 1717540200 | 68.7232 | -0.08 | -0.12 | 68.85 | 68.88 | 68.7232 | 30169 |
| 1717453800 | 68.8077 | 0.4 | 0.59 | 68.55 | 68.8077 | 68.55 | 23189 |
| 1717194600 | 68.4061 | 0.46 | 0.68 | 68.18 | 68.4061 | 68.18 | 226 |
| 1717108200 | 67.9443 | 0.42 | 0.63 | 67.69 | 67.96 | 67.69 | 34552 |
| 1717021800 | 67.52 | -0.38 | -0.56 | 67.57 | 67.6 | 67.48 | 27389 |
| 1716935400 | 67.9002 | -0.53 | -0.77 | 68.35 | 68.37 | 67.9002 | 37515 |
| 1716589800 | 68.426 | 0.44 | 0.65 | 68.06 | 68.426 | 68.06 | 222 |
| 1716503400 | 67.9851 | -0.46 | -0.67 | 68.66 | 68.66 | 67.9851 | 1885 |
| 1716417000 | 68.4465 | -0.41 | -0.60 | 68.561 | 68.6797 | 68.4465 | 43544 |
| 1716330600 | 68.8582 | -0.06 | -0.09 | 68.84 | 68.98 | 68.79 | 1491 |
| 1716244200 | 68.92 | 0.1 | 0.14 | 68.7813 | 68.92 | 68.7813 | 41113 |
| 1715985000 | 68.8241 | -0.04 | -0.06 | 68.78 | 68.8241 | 68.75 | 1223 |
| 1715898600 | 68.8656 | -0.26 | -0.38 | 69.13 | 69.13 | 68.8656 | 270 |
| 1715812200 | 69.1298 | 0.7 | 1.02 | 68.84 | 69.1298 | 68.84 | 564 |
| 1715725800 | 68.4326 | 0.21 | 0.30 | 68.31 | 68.4326 | 68.31 | 215 |
| 1715639400 | 68.2264 | -0.01 | -0.01 | 68.56 | 68.56 | 68.2264 | 104334 |
| 1715380200 | 68.234 | -0.29 | -0.42 | 68.54 | 68.54 | 68.21 | 2157 |
| 1715293800 | 68.5205 | 0.08 | 0.12 | 68.5 | 68.5205 | 68.3981 | 747 |
| 1715207400 | 68.44 | -0.33 | -0.49 | 68.47 | 68.53 | 68.37 | 62527 |
| 1715121000 | 68.7744 | 0.01 | 0.01 | 68.9 | 68.9 | 68.7744 | 311 |
| 1715034600 | 68.7641 | 0.14 | 0.20 | 68.89 | 68.92 | 68.7641 | 1128 |
| 1714775400 | 68.624 | 0.57 | 0.84 | 69.1 | 69.12 | 68.5908 | 1611 |
| 1714689000 | 68.05 | 0.66 | 0.98 | 67.7 | 68.05 | 67.605 | 1031 |
| 1714602600 | 67.3926 | 0.61 | 0.91 | 66.891099 | 67.3926 | 66.89 | 1471 |
| 1714516200 | 66.787099 | -0.76 | -1.13 | 67.34 | 67.34 | 66.787099 | 895 |
| 1714429800 | 67.55 | 0.4 | 0.60 | 67.27 | 67.55 | 67.27 | 18403 |
| 1714170600 | 67.15 | 0.39 | 0.58 | 66.989999 | 67.18 | 66.989999 | 1894 |
| 1714084200 | 66.759699 | -0.36 | -0.53 | 66.34 | 66.759699 | 66.2662 | 527 |
| 1713997800 | 67.1169 | -0.25 | -0.38 | 67.39 | 67.39 | 66.819999 | 6171 |
| 1713911400 | 67.37 | 0.49 | 0.74 | 66.97 | 67.37 | 66.97 | 1307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
