ProShares Ultra 20 Plus Year Treasury (UBT)
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 | -0.43 | -1.89177298724 | 22.73 | 23.1401 | 22.29 | 135761 | 22.73751142 | SP |
| 4 | 0.41 | 1.87300137049 | 21.89 | 23.1401 | 20.9 | 137180 | 22.08904035 | SP |
| 12 | 2.77 | 14.1833077317 | 19.53 | 23.1401 | 18.175 | 152534 | 20.94513824 | SP |
| 26 | 2.66 | 13.5437881874 | 19.64 | 23.1401 | 17.2309 | 115946 | 20.13632312 | SP |
| 52 | 2 | 9.85221674877 | 20.3 | 23.22 | 15.7302 | 114937 | 19.8982973 | SP |
| 156 | -34.31 | -60.60766649 | 56.61 | 60 | 15.7302 | 91758 | 26.640209 | SP |
| 260 | -78.96 | -77.9774837053 | 101.26 | 165.02 | 15.7302 | 70602 | 37.18249799 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 22.79 | -0.27 | -1.17 | 23.1 | 23.1401 | 22.79 | 99206 |
| 1726525800 | 23.06 | 0.45 | 1.99 | 22.75 | 23.07 | 22.6563 | 102104 |
| 1726266600 | 22.61 | 0.05 | 0.22 | 22.72 | 22.74 | 22.5 | 83180 |
| 1726180200 | 22.56 | -0.2 | -0.88 | 22.62 | 22.7099 | 22.36 | 181009 |
| 1726093800 | 22.76 | -0.01 | -0.04 | 22.73 | 23.0488 | 22.635 | 234083 |
| 1726007400 | 22.77 | 0.28 | 1.24 | 22.46 | 22.9299 | 22.425 | 101437 |
| 1725921000 | 22.49 | 0.21 | 0.94 | 22.22 | 22.51 | 22.08 | 146316 |
| 1725661800 | 22.28 | -0.03 | -0.13 | 22.31 | 22.8299 | 22.12 | 209894 |
| 1725575400 | 22.31 | 0.3 | 1.36 | 22.2 | 22.37 | 21.9301 | 300895 |
| 1725489000 | 22.01 | 0.45 | 2.09 | 21.6 | 22.0899 | 21.56 | 207724 |
| 1725402600 | 21.56 | 0.66 | 3.16 | 21.5 | 21.6339 | 21.38 | 298002 |
| 1725057000 | 20.9 | -0.41 | -1.92 | 21.38 | 21.4899 | 20.9 | 188605 |
| 1724970600 | 21.31 | -0.2 | -0.93 | 21.27 | 21.315 | 21.135 | 48746 |
| 1724884200 | 21.51 | -0.02 | -0.09 | 21.54 | 21.5999 | 21.4195 | 26870 |
| 1724797800 | 21.53 | -0.1 | -0.46 | 21.34 | 21.53 | 21.25 | 45508 |
| 1724711400 | 21.63 | -0.07 | -0.32 | 21.9 | 21.9 | 21.57 | 84444 |
| 1724452200 | 21.7 | 0.24 | 1.12 | 21.67 | 21.82 | 21.5201 | 90615 |
| 1724365800 | 21.46 | -0.45 | -2.05 | 21.69 | 21.7096 | 21.313 | 142375 |
| 1724279400 | 21.91 | 0.1 | 0.46 | 21.89 | 22.08 | 21.6235 | 162904 |
| 1724193000 | 21.81 | 0.29 | 1.35 | 21.72 | 21.9 | 21.61 | 101706 |
| 1724106600 | 21.52 | 0.19 | 0.89 | 21.34 | 21.63 | 21.3 | 61012 |
| 1723847400 | 21.33 | 0.16 | 0.76 | 21.27 | 21.34 | 21.12 | 161402 |
| 1723761000 | 21.17 | -0.39 | -1.81 | 20.85 | 21.17 | 20.77 | 233784 |
| 1723674600 | 21.56 | 0.3 | 1.41 | 21.35 | 21.6516 | 21.35 | 150701 |
| 1723588200 | 21.26 | 0.28 | 1.34 | 21.22 | 21.3 | 21.145 | 91293 |
| 1723501800 | 20.9799 | 0.17 | 0.82 | 20.73 | 21.035 | 20.645 | 83927 |
| 1723242600 | 20.81 | 0.39 | 1.91 | 20.91 | 20.93 | 20.73 | 105797 |
| 1723156200 | 20.42 | -0.27 | -1.30 | 20.31 | 20.46 | 20.2201 | 319148 |
| 1723069800 | 20.69 | -0.34 | -1.62 | 20.7 | 20.92 | 20.52 | 289529 |
| 1722983400 | 21.03 | -0.98 | -4.45 | 21.72 | 21.78 | 21.03 | 343011 |
| 1722897000 | 22.01 | 0.25 | 1.15 | 22.4 | 22.46 | 21.56 | 670595 |
| 1722637800 | 21.76 | 1.22 | 5.94 | 21.15 | 21.79 | 21.15 | 802191 |
| 1722551400 | 20.54 | 0.45 | 2.24 | 20.42 | 20.73 | 20.415 | 479685 |
| 1722465000 | 20.09 | 0.36 | 1.82 | 20 | 20.15 | 19.9028 | 119156 |
| 1722378600 | 19.73 | 0.17 | 0.87 | 19.68 | 19.8 | 19.31 | 75444 |
| 1722292200 | 19.56 | 0.17 | 0.88 | 19.66 | 19.665 | 19.475 | 66875 |
| 1722033000 | 19.39 | 0.31 | 1.62 | 19.34 | 19.45 | 19.25 | 223944 |
| 1721946600 | 19.08 | 0.31 | 1.65 | 18.98 | 19.3101 | 18.94 | 81162 |
| 1721860200 | 18.77 | -0.46 | -2.39 | 19.28 | 19.2899 | 18.77 | 97465 |
| 1721773800 | 19.23 | -0.05 | -0.26 | 19.33 | 19.4273 | 19.1956 | 99211 |
| 1721687400 | 19.28 | -0.12 | -0.60 | 19.59 | 19.5976 | 19.11 | 122531 |
| 1721428200 | 19.3965 | -0.27 | -1.39 | 19.44 | 19.47 | 19.34 | 32802 |
| 1721341800 | 19.67 | -0.29 | -1.45 | 19.75 | 19.83 | 19.6257 | 58419 |
| 1721255400 | 19.96 | 0.08 | 0.38 | 19.8 | 19.9899 | 19.68 | 95696 |
| 1721169000 | 19.8837 | 0.49 | 2.55 | 19.68 | 19.9 | 19.58 | 67573 |
| 1721082600 | 19.39 | -0.44 | -2.22 | 19.46 | 19.53 | 19.3201 | 121562 |
| 1720823400 | 19.83 | 0.13 | 0.66 | 19.6 | 19.83 | 19.5801 | 61053 |
| 1720737000 | 19.7 | 0.45 | 2.34 | 19.65 | 19.9 | 19.64 | 163908 |
| 1720650600 | 19.25 | 0.1 | 0.52 | 19.18 | 19.3 | 19.15 | 86208 |
| 1720564200 | 19.15 | -0.22 | -1.14 | 19.18 | 19.25 | 18.9842 | 54252 |
| 1720477800 | 19.37 | 0.12 | 0.62 | 19.28 | 19.37 | 19.125 | 62754 |
| 1720218600 | 19.25 | 0.25 | 1.32 | 19.15 | 19.31 | 19 | 66856 |
| 1720040640 | 19 | 0.5 | 2.70 | 18.67 | 19.02 | 18.67 | 126917 |
| 1719959400 | 18.5 | 0.28 | 1.54 | 18.55 | 18.56 | 18.27 | 147734 |
| 1719873000 | 18.22 | -1.33 | -6.80 | 18.43 | 18.57 | 18.175 | 197686 |
| 1719613800 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1719527400 | 19.55 | 0.07 | 0.36 | 19.53 | 19.67 | 19.53 | 38144 |
| 1719441000 | 19.48 | -0.77 | -3.80 | 19.53 | 19.62 | 19.44 | 54802 |
| 1719354600 | 20.25 | 0.12 | 0.58 | 20.08 | 20.25 | 20.05 | 42213 |
| 1719268200 | 20.1331 | 0.12 | 0.62 | 20.07 | 20.1443 | 19.9161 | 31253 |
| 1719009000 | 20.01 | -0.02 | -0.10 | 20.17 | 20.24 | 19.865 | 43345 |
| 1718922600 | 20.03 | -0.22 | -1.09 | 19.81 | 20.04 | 19.75 | 78537 |
| 1718749800 | 20.25 | 0.29 | 1.45 | 20.01 | 20.29 | 19.9114 | 69823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
