ProShares Ultra Financials (UYG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.57 | -5.0653956994 | 90.22 | 90.54 | 82.7 | 20762 | 86.41369026 | SP |
| 4 | -6.63 | -7.18465539662 | 92.28 | 97.69 | 82.7 | 24029 | 92.38883348 | SP |
| 12 | 9.56 | 12.5640688658 | 76.09 | 97.69 | 74.6052 | 22553 | 87.48383985 | SP |
| 26 | 21.33 | 33.1623134328 | 64.32 | 97.69 | 62.22 | 24054 | 78.28576511 | SP |
| 52 | 30.8 | 56.1531449407 | 54.85 | 97.69 | 53 | 26491 | 68.56025532 | SP |
| 156 | 20.02 | 30.5043425263 | 65.63 | 97.69 | 35.3798 | 33969 | 55.73295532 | SP |
| 260 | 31.92 | 59.4081518705 | 53.73 | 97.69 | 16.81 | 59563 | 47.25533108 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 94.4 | 1.84 | 1.99 | 92.28 | 94.56 | 92.28 | 23119 |
| 1732231800 | 92.5559 | 2.44 | 2.70 | 91.31 | 93.22 | 90.82 | 26446 |
| 1732145400 | 90.12 | -0.55 | -0.61 | 91.16 | 91.16 | 89.3004 | 14635 |
| 1732059000 | 90.67 | -1.08 | -1.18 | 90.53 | 91.372 | 89.921607 | 20904 |
| 1731972600 | 91.75 | 0.15 | 0.16 | 91.87 | 92.2199 | 91.02 | 23111 |
| 1731713400 | 91.6049 | 0.98 | 1.09 | 90.53 | 91.8135 | 90.53 | 25676 |
| 1731627000 | 90.62 | -0.56 | -0.61 | 91.64 | 91.8715 | 90.3401 | 19928 |
| 1731540600 | 91.18 | 0.16 | 0.18 | 91.21 | 92.39 | 91.1019 | 18605 |
| 1731454200 | 91.02 | -0.52 | -0.57 | 91.62 | 91.62 | 90.6075 | 18988 |
| 1731367800 | 91.54 | 2.42 | 2.72 | 90.8 | 92.4981 | 90.8 | 40689 |
| 1731108600 | 89.12 | 1.5 | 1.71 | 88.93 | 89.93 | 88.085 | 17064 |
| 1731022200 | 87.6213 | -3.02 | -3.33 | 90.31 | 90.31 | 87.41 | 40337 |
| 1730935800 | 90.64 | 9.92 | 12.28 | 89.6489 | 90.83 | 87.6739 | 125568 |
| 1730849400 | 80.725 | 1.57 | 1.99 | 79.19 | 80.78 | 79.19 | 7642 |
| 1730763000 | 79.15 | -1.15 | -1.43 | 79.95 | 80.03 | 78.46 | 28810 |
| 1730500200 | 80.3 | 0.2 | 0.25 | 80.65 | 81.53 | 80.3 | 28075 |
| 1730413800 | 80.1 | -2.14 | -2.60 | 82.22 | 82.3 | 80.1 | 23429 |
| 1730327400 | 82.24 | 0.77 | 0.95 | 81.4 | 83.02 | 81.4 | 11988 |
| 1730241000 | 81.4697 | -1.02 | -1.24 | 82.07 | 82.33 | 81.38 | 5315 |
| 1730154600 | 82.49 | 1.82 | 2.26 | 81.2 | 82.62 | 81.2 | 16912 |
| 1729895400 | 80.67 | -1.72 | -2.09 | 83.11 | 83.11 | 80.18 | 18387 |
| 1729809000 | 82.39 | 0.13 | 0.16 | 82.27 | 82.4634 | 81.41 | 11509 |
| 1729722600 | 82.2618 | -0.16 | -0.19 | 82.275 | 82.56 | 81.93 | 7231 |
| 1729636200 | 82.42 | -0.35 | -0.42 | 81.93 | 82.63 | 81.476 | 17769 |
| 1729549800 | 82.77 | -1.43 | -1.70 | 83.72 | 83.73 | 82.63 | 13195 |
| 1729290600 | 84.2 | -0.06 | -0.07 | 84.3 | 84.3899 | 83.429 | 16531 |
| 1729204200 | 84.26 | 0.65 | 0.78 | 84.2 | 84.787 | 84.15 | 13289 |
| 1729117800 | 83.61 | 1.89 | 2.31 | 81.85 | 83.69 | 81.85 | 30135 |
| 1729031400 | 81.72 | 0.48 | 0.59 | 82.13 | 83.33 | 81.58 | 38080 |
| 1728945000 | 81.24 | 0.94 | 1.17 | 80.63 | 81.5 | 80.2274 | 30136 |
| 1728685800 | 80.3 | 2.99 | 3.87 | 78.4 | 80.62 | 78.4 | 43836 |
| 1728599400 | 77.31 | -0.55 | -0.71 | 77.89 | 77.98 | 76.9 | 7172 |
| 1728513000 | 77.86 | 1.33 | 1.74 | 76.53 | 78.2 | 76.53 | 15028 |
| 1728426600 | 76.53 | 0.81 | 1.07 | 75.95 | 76.8 | 75.95 | 8595 |
| 1728340200 | 75.72 | -1.96 | -2.52 | 77.71 | 77.71 | 75.1197 | 13208 |
| 1728081000 | 77.68 | 2.59 | 3.45 | 76.51 | 77.68 | 76.04 | 19118 |
| 1727994600 | 75.09 | -0.76 | -1.00 | 75.33 | 75.335 | 74.6052 | 13696 |
| 1727908200 | 75.85 | 0.2 | 0.26 | 75.8 | 76.02 | 75.34 | 5460 |
| 1727821800 | 75.65 | -0.77 | -1.01 | 76.01 | 76.44 | 74.98 | 18221 |
| 1727735400 | 76.42 | 0.36 | 0.47 | 75.72 | 76.48 | 75.0206 | 11365 |
| 1727476200 | 76.06 | 0.41 | 0.54 | 76.09 | 76.88 | 75.87 | 7976 |
| 1727389800 | 75.65 | 0.86 | 1.15 | 75.28 | 75.81 | 75.0799 | 15401 |
| 1727303400 | 74.79 | -0.98 | -1.29 | 75.83 | 75.83 | 74.6599 | 5578 |
| 1727217000 | 75.77 | -1.38 | -1.79 | 76.7 | 76.7 | 75.35 | 9366 |
| 1727130600 | 77.15 | 0.12 | 0.16 | 77.31 | 77.8 | 76.95 | 10591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
