ProShares Ultra Financials (UYG)
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 | 2.4921 | 3.81697043958 | 65.29 | 68.35 | 64.7399 | 10587 | 65.94190383 | SP |
| 4 | 5.8821 | 9.50258481422 | 61.9 | 68.35 | 61.5187 | 13057 | 64.80014946 | SP |
| 12 | 6.6121 | 10.8093836848 | 61.17 | 68.54 | 61.17 | 12884 | 64.79881862 | SP |
| 26 | 12.1621 | 21.8664149586 | 55.62 | 68.54 | 53 | 24762 | 61.74591378 | SP |
| 52 | 20.3621 | 42.9398987769 | 47.42 | 68.54 | 38.63 | 27021 | 54.37753993 | SP |
| 156 | 5.4421 | 8.72970805261 | 62.34 | 74.63 | 35.3798 | 40661 | 56.42139693 | SP |
| 260 | 20.6121 | 43.6974772101 | 47.17 | 74.63 | 16.81 | 63354 | 46.11700981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 67.7821 | 0.26 | 0.39 | 67.3 | 68.35 | 67 | 30474 |
| 1720737000 | 67.52 | 1.23 | 1.86 | 66.95 | 67.54 | 66.16 | 11590 |
| 1720650600 | 66.29 | 0.45 | 0.69 | 65.25 | 66.29 | 65.25 | 10827 |
| 1720564200 | 65.8351 | 0.89 | 1.36 | 65.08 | 66.711 | 64.92 | 9212 |
| 1720477800 | 64.95 | -0.22 | -0.34 | 65.209999 | 66.14 | 64.91 | 11402 |
| 1720218600 | 65.17 | -0.25 | -0.38 | 65.29 | 65.34 | 64.7399 | 10807 |
| 1720040640 | 65.42 | -0.37 | -0.56 | 66.01 | 66.01 | 65.329499 | 9685 |
| 1719959400 | 65.79 | 1.53 | 2.38 | 63.87 | 65.79 | 63.87 | 18216 |
| 1719873000 | 64.26 | 0.69 | 1.09 | 64.36 | 65.17 | 63.8403 | 18331 |
| 1719613800 | 63.57 | 0 | 0.00 | 63.57 | 63.57 | 63.57 | 0 |
| 1719527400 | 63.57 | -0.57 | -0.89 | 63.71 | 63.78 | 63.12 | 10573 |
| 1719441000 | 64.14 | -0.4 | -0.62 | 63.87 | 64.14 | 63.22 | 20061 |
| 1719354600 | 64.54 | -1.26 | -1.91 | 65.34 | 65.8468 | 64.54 | 13005 |
| 1719268200 | 65.795199 | 1.32 | 2.04 | 64.93 | 66.299899 | 64.93 | 18059 |
| 1719009000 | 64.48 | -0.4 | -0.62 | 64.739999 | 64.739999 | 63.841 | 15098 |
| 1718922600 | 64.879999 | 0.69 | 1.07 | 64.319999 | 65.2509 | 63.91 | 14874 |
| 1718749800 | 64.19 | 0.68 | 1.07 | 63.64 | 64.269999 | 63.56 | 13248 |
| 1718663400 | 63.51 | 1.01 | 1.62 | 62.4 | 63.51 | 62.2421 | 8678 |
| 1718404200 | 62.5 | -0.37 | -0.59 | 61.9 | 62.5377 | 61.5187 | 14727 |
| 1718317800 | 62.87 | -0.27 | -0.43 | 63.31 | 63.31 | 62.04 | 13191 |
| 1718231400 | 63.14 | 0.18 | 0.29 | 64.7 | 64.7 | 63.09 | 7947 |
| 1718145000 | 62.96 | -1.67 | -2.58 | 63.75 | 63.75 | 62.6985 | 6298 |
| 1718058600 | 64.629999 | -0.42 | -0.65 | 64.93 | 64.93 | 64.19 | 4761 |
| 1717799400 | 65.05 | 0.5 | 0.77 | 64.349999 | 65.599999 | 64.349999 | 16909 |
| 1717713000 | 64.55 | -0.01 | -0.02 | 64.65 | 65.06 | 64.129999 | 3903 |
| 1717626600 | 64.56 | 0.23 | 0.36 | 64.72 | 64.72 | 63.88 | 5467 |
| 1717540200 | 64.33 | -0.57 | -0.88 | 64.29 | 64.48 | 63.88 | 5675 |
| 1717453800 | 64.9 | -0.75 | -1.14 | 65.629999 | 65.629999 | 63.8801 | 9350 |
| 1717194600 | 65.65 | 2.03 | 3.19 | 64 | 65.769999 | 63.75 | 6941 |
| 1717108200 | 63.62 | 0.5 | 0.79 | 63.34 | 64.0745 | 63.2456 | 17253 |
| 1717021800 | 63.12 | -1.11 | -1.73 | 63.03 | 63.4 | 62.995 | 11921 |
| 1716935400 | 64.23 | -1.44 | -2.19 | 65.349999 | 65.36 | 63.99 | 8209 |
| 1716589800 | 65.67 | 0.75 | 1.16 | 64.95 | 65.68 | 64.95 | 5772 |
| 1716503400 | 64.92 | -1.93 | -2.89 | 66.69 | 66.69 | 64.5 | 22066 |
| 1716417000 | 66.849999 | -0.83 | -1.23 | 67.08 | 67.87 | 66.61 | 16876 |
| 1716330600 | 67.68 | 0.81 | 1.21 | 67.13 | 67.68 | 67.13 | 45580 |
| 1716244200 | 66.87 | -1.67 | -2.44 | 68.24 | 68.3204 | 66.87 | 14297 |
| 1715985000 | 68.54 | 0.83 | 1.23 | 67.69 | 68.54 | 67.69 | 10641 |
| 1715898600 | 67.71 | 0.05 | 0.07 | 67.9 | 68.3059 | 67.71 | 12204 |
| 1715812200 | 67.66 | 0.95 | 1.42 | 67.01 | 67.8 | 67.01 | 6722 |
| 1715725800 | 66.709999 | 0.51 | 0.77 | 66.09 | 66.805 | 66.09 | 7722 |
| 1715639400 | 66.2 | -0.49 | -0.73 | 66.89 | 67.08 | 66.2 | 10312 |
| 1715380200 | 66.69 | 0.59 | 0.89 | 66.51 | 66.849999 | 66.51 | 13413 |
| 1715293800 | 66.099999 | 0.85 | 1.30 | 64.81 | 66.11 | 64.81 | 4989 |
| 1715207400 | 65.25 | 0.53 | 0.82 | 64.2 | 65.349999 | 64.2 | 12515 |
| 1715121000 | 64.72 | 0.46 | 0.72 | 64.78 | 64.988299 | 64.61 | 11435 |
| 1715034600 | 64.26 | 1.47 | 2.34 | 63.61 | 64.28 | 63.545 | 15511 |
| 1714775400 | 62.79 | 0.35 | 0.56 | 62.93 | 63.095 | 62.32 | 16304 |
| 1714689000 | 62.44 | 0.29 | 0.47 | 62.97 | 62.97 | 61.7907 | 11263 |
| 1714602600 | 62.15 | -0.07 | -0.11 | 62.05 | 63.42 | 62.05 | 16941 |
| 1714516200 | 62.22 | -1.2 | -1.89 | 63.12 | 63.38 | 62.21 | 11315 |
| 1714429800 | 63.42 | -0.23 | -0.36 | 63.61 | 64.03 | 62.995 | 19703 |
| 1714170600 | 63.65 | -0.17 | -0.27 | 64.019999 | 64.3 | 63.46 | 12657 |
| 1714084200 | 63.82 | -0.9 | -1.39 | 63.93 | 64.1046 | 62.7912 | 24810 |
| 1713997800 | 64.7167 | -0.02 | -0.04 | 64.349999 | 64.739999 | 64.11 | 14269 |
| 1713911400 | 64.739999 | 0.86 | 1.35 | 64.58 | 64.849999 | 64.265 | 9920 |
| 1713825000 | 63.88 | 1.44 | 2.31 | 63.1 | 64.5694 | 62.7351 | 14910 |
| 1713565800 | 62.44 | 1.69 | 2.78 | 61.17 | 62.44 | 61.17 | 21836 |
| 1713479400 | 60.75 | 0.45 | 0.75 | 60.81 | 61.655 | 60.58 | 11925 |
| 1713393000 | 60.3 | 0.24 | 0.40 | 60.37 | 60.91 | 59.8581 | 19246 |
| 1713306600 | 60.06 | -0.74 | -1.22 | 60.94 | 61.13 | 59.89 | 35210 |
| 1713220200 | 60.8 | -0.67 | -1.09 | 62.78 | 63.49 | 60.54 | 64682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
