ProShares Ultra High Yield (UJB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1477 | -0.202606310014 | 72.9 | 73.1034 | 72.3948 | 14158 | 72.76376494 | SP |
| 4 | -0.3277 | -0.448412698413 | 73.08 | 73.89 | 72.3948 | 8970 | 73.06930104 | SP |
| 12 | 1.7323 | 2.43917206421 | 71.02 | 75.32 | 70.9302 | 10828 | 73.02773298 | SP |
| 26 | 3.8623 | 5.60647408913 | 68.89 | 75.32 | 67.48 | 16872 | 70.48708145 | SP |
| 52 | 10.4323 | 16.7398908858 | 62.32 | 75.32 | 61.6051 | 17815 | 68.58747164 | SP |
| 156 | -6.1777 | -7.82680856455 | 78.93 | 80.18 | 54.77 | 17454 | 67.21767973 | SP |
| 260 | 1.0637 | 1.48377845292 | 71.6886 | 80.18 | 44.3369 | 13435 | 69.0681681 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 72.7523 | 0.36 | 0.49 | 73 | 73 | 72.7523 | 65151 |
| 1730500200 | 72.3948 | -0.09 | -0.13 | 72.78 | 72.78 | 72.3948 | 146 |
| 1730413800 | 72.486 | -0.33 | -0.45 | 72.486 | 72.486 | 72.486 | 18 |
| 1730327400 | 72.8141 | -0.29 | -0.40 | 73.1 | 73.1 | 72.8141 | 3641 |
| 1730241000 | 73.1034 | 0 | 0.00 | 72.9 | 73.1034 | 72.9 | 1833 |
| 1730154600 | 73.1003 | 0.41 | 0.57 | 72.89 | 73.1003 | 72.89 | 422 |
| 1729895400 | 72.6854 | -0.21 | -0.29 | 72.8552 | 72.8552 | 72.6854 | 359 |
| 1729809000 | 72.8961 | 0.38 | 0.52 | 72.7 | 72.91 | 72.7 | 2919 |
| 1729722600 | 72.5204 | -0.51 | -0.69 | 72.471 | 72.56 | 72.471 | 3566 |
| 1729636200 | 73.0256 | -0.17 | -0.23 | 72.9 | 73.0256 | 72.9 | 136 |
| 1729549800 | 73.1919 | -0.5 | -0.69 | 73.55 | 73.55 | 73.09 | 13847 |
| 1729290600 | 73.6968 | 0.28 | 0.38 | 73.68 | 73.6968 | 73.64 | 543 |
| 1729204200 | 73.4214 | -0.35 | -0.48 | 73.89 | 73.89 | 73.4199 | 762 |
| 1729117800 | 73.7738 | 0.31 | 0.42 | 73.55 | 73.78 | 73.55 | 427 |
| 1729031400 | 73.4667 | -0.04 | -0.05 | 73.59 | 73.63 | 73.4667 | 1725 |
| 1728945000 | 73.5025 | 0.1 | 0.14 | 73.1 | 73.5025 | 73.1 | 40457 |
| 1728685800 | 73.4 | 0.26 | 0.35 | 73.3251 | 73.41 | 73.3251 | 325 |
| 1728599400 | 73.1437 | -0.04 | -0.06 | 73.23 | 73.23 | 73.03 | 42124 |
| 1728513000 | 73.1855 | -0.09 | -0.13 | 73.18 | 73.34 | 73.18 | 511 |
| 1728426600 | 73.278 | 0.26 | 0.35 | 73.08 | 73.278 | 73.08 | 491 |
| 1728340200 | 73.0191 | -0.57 | -0.77 | 73.34 | 73.34 | 73.0191 | 84071 |
| 1728081000 | 73.5879 | -0.2 | -0.27 | 73.8 | 73.8 | 73.5879 | 354 |
| 1727994600 | 73.7895 | -0.34 | -0.46 | 73.89 | 73.89 | 73.7895 | 11614 |
| 1727908200 | 74.13 | -0.06 | -0.08 | 74.09 | 74.13 | 73.9382 | 1332 |
| 1727821800 | 74.1891 | -0.1 | -0.14 | 74.31 | 74.31 | 74.1891 | 9861 |
| 1727735400 | 74.2934 | -0.04 | -0.05 | 74.37 | 74.4 | 74.2934 | 23428 |
| 1727476200 | 74.3293 | 0.33 | 0.45 | 74.17 | 74.3293 | 74.17 | 246 |
| 1727389800 | 73.9999 | 0.15 | 0.21 | 74.16 | 74.16 | 73.9999 | 900 |
| 1727303400 | 73.845 | -0.9 | -1.20 | 73.92 | 73.95 | 73.845 | 2638 |
| 1727217000 | 74.7414 | -0.03 | -0.04 | 74.81 | 74.8217 | 74.7414 | 476 |
| 1727130600 | 74.77 | -0.16 | -0.21 | 74.7 | 74.86 | 74.7 | 22176 |
| 1726871400 | 74.9254 | 0.09 | 0.12 | 74.63 | 74.9254 | 74.63 | 108 |
| 1726785000 | 74.835 | 0.42 | 0.57 | 75.32 | 75.32 | 74.835 | 1007 |
| 1726698600 | 74.4139 | 0.05 | 0.07 | 74.45 | 74.45 | 74.2474 | 2398 |
| 1726612200 | 74.3596 | -0 | -0.00 | 74.48 | 74.48 | 74.339 | 479 |
| 1726525800 | 74.3614 | 0.44 | 0.60 | 74.08 | 74.3887 | 74.08 | 9211 |
| 1726266600 | 73.9208 | 0.38 | 0.52 | 73.75 | 73.9208 | 73.75 | 51 |
| 1726180200 | 73.5359 | 0.16 | 0.22 | 73.35 | 73.72 | 73.2608 | 3830 |
| 1726093800 | 73.3709 | 0.19 | 0.26 | 73.3709 | 73.3709 | 73.3709 | 39 |
| 1726007400 | 73.184 | -0.25 | -0.34 | 73.4 | 73.4 | 73.125 | 958 |
| 1725921000 | 73.4354 | 0.31 | 0.42 | 73.25 | 73.4354 | 73.22 | 98982 |
| 1725661800 | 73.1293 | -0.23 | -0.31 | 73.31 | 73.31 | 72.93 | 1115 |
| 1725575400 | 73.3559 | 0.4 | 0.55 | 73.14 | 73.3559 | 73.075 | 468 |
| 1725489000 | 72.9525 | 0.6 | 0.83 | 72.68 | 72.999 | 72.65 | 510 |
| 1725402600 | 72.35 | -0.49 | -0.67 | 72.73 | 72.81 | 72.35 | 80341 |
| 1725057000 | 72.8391 | -0.04 | -0.06 | 73.14 | 73.14 | 72.76 | 679 |
| 1724970600 | 72.8816 | 0.09 | 0.12 | 73 | 73 | 72.8816 | 966 |
| 1724884200 | 72.7919 | -0.11 | -0.15 | 72.96 | 72.96 | 72.7919 | 1075 |
| 1724797800 | 72.9004 | 0.08 | 0.12 | 72.64 | 72.9004 | 72.64 | 557 |
| 1724711400 | 72.816 | -0.21 | -0.29 | 73.15 | 73.15 | 72.801 | 2868 |
| 1724452200 | 73.03 | 0.72 | 0.99 | 72.44 | 73.05 | 72.44 | 7621 |
| 1724365800 | 72.3111 | -0.22 | -0.30 | 72.41 | 72.51 | 72.24 | 1547 |
| 1724279400 | 72.5281 | 0.33 | 0.45 | 72.45 | 72.569 | 72.29 | 20395 |
| 1724193000 | 72.2013 | -0.18 | -0.24 | 72.53 | 72.53 | 72.08 | 636 |
| 1724106600 | 72.3773 | 0.19 | 0.26 | 72.03 | 72.4159 | 71.99 | 7658 |
| 1723847400 | 72.1902 | 0.41 | 0.57 | 71.68 | 72.1902 | 71.68 | 121 |
| 1723761000 | 71.7829 | 0.09 | 0.12 | 71.77 | 71.86 | 71.67 | 10215 |
| 1723674600 | 71.6941 | 0.32 | 0.45 | 71.76 | 71.76 | 71.58 | 10958 |
| 1723588200 | 71.37 | 0.73 | 1.03 | 71.02 | 71.37 | 70.9302 | 37575 |
| 1723501800 | 70.644 | -0.04 | -0.05 | 70.88 | 70.88 | 70.6 | 34690 |
| 1723242600 | 70.68 | 0.03 | 0.04 | 70.7226 | 70.7226 | 70.61 | 403 |
| 1723156200 | 70.6487 | 0.43 | 0.61 | 70.47 | 70.6487 | 70.47 | 833 |
| 1723069800 | 70.2169 | 0.14 | 0.20 | 70.75 | 70.75 | 70.2169 | 133 |
| 1722983400 | 70.0782 | 0.59 | 0.85 | 70.005 | 70.44 | 69.89 | 14377 |
| 1722897000 | 69.489 | -0.95 | -1.34 | 68.51 | 69.5 | 68.51 | 276671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
