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 | 0.0567 | 0.076260825473 | 74.3501 | 74.89 | 73.6299 | 23858 | 73.87457033 | SP |
| 4 | 2.0668 | 2.85706386508 | 72.34 | 74.89 | 71.3 | 27498 | 73.26757315 | SP |
| 12 | 1.4458 | 1.98160661175 | 72.961 | 75.07 | 71.3 | 22056 | 73.38874847 | SP |
| 26 | 3.6568 | 5.16862190813 | 70.75 | 75.32 | 70.2169 | 16506 | 73.28270751 | SP |
| 52 | 6.3068 | 9.2610866373 | 68.1 | 75.32 | 65.7309 | 18572 | 70.71223097 | SP |
| 156 | 1.4568 | 1.99698423578 | 72.95 | 75.32 | 54.77 | 15951 | 65.85375188 | SP |
| 260 | 0.9567 | 1.30251694688 | 73.4501 | 80.18 | 44.3369 | 14448 | 69.43484767 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 74.4068 | -0.23 | -0.31 | 74.89 | 74.89 | 74.4068 | 68 |
| 1738798200 | 74.6389 | 0.42 | 0.57 | 74.3813 | 74.6389 | 74.3813 | 456 |
| 1738711800 | 74.2153 | 0.39 | 0.52 | 73.98 | 74.2153 | 73.98 | 12018 |
| 1738625400 | 73.83 | -0.14 | -0.19 | 73.93 | 73.93 | 73.6299 | 104756 |
| 1738366200 | 73.9696 | -0.37 | -0.49 | 74.3501 | 74.4999 | 73.96 | 1993 |
| 1738279800 | 74.3364 | 0.23 | 0.32 | 74.35 | 74.35 | 74.3364 | 257 |
| 1738193400 | 74.1023 | -0.09 | -0.12 | 74.173897 | 74.173897 | 74.1023 | 261 |
| 1738107000 | 74.1909 | -0.07 | -0.09 | 74.09 | 74.24 | 74.09 | 7667 |
| 1738020600 | 74.2589 | 0.17 | 0.23 | 73.99 | 74.29 | 73.99 | 10880 |
| 1737761400 | 74.0893 | 0.31 | 0.42 | 74.04 | 74.0893 | 74.04 | 21982 |
| 1737675000 | 73.7803 | 0 | 0.00 | 73.7803 | 73.7803 | 73.7803 | 0 |
| 1737588600 | 73.7803 | -0.23 | -0.31 | 73.9501 | 73.9688 | 73.7803 | 6970 |
| 1737502200 | 74.0082 | 0.36 | 0.49 | 74.02 | 74.07 | 73.9701 | 22853 |
| 1737156600 | 73.6475 | 0.12 | 0.16 | 73.72 | 73.72 | 73.5851 | 147145 |
| 1737070200 | 73.5302 | 0.04 | 0.05 | 73.58 | 73.58 | 73.09 | 1187 |
| 1736983800 | 73.49 | 1.3 | 1.81 | 73.28 | 73.49 | 72.95 | 2177 |
| 1736897400 | 72.186 | 0.12 | 0.17 | 72.27 | 72.27 | 72.1801 | 673 |
| 1736811000 | 72.0614 | 0.05 | 0.06 | 71.3 | 72.0614 | 71.3 | 153336 |
| 1736551800 | 72.0159 | -0.86 | -1.18 | 72.34 | 72.34 | 72.0159 | 281 |
| 1736379000 | 72.8786 | 0.18 | 0.25 | 72.615 | 72.8786 | 72.615 | 1043 |
| 1736292600 | 72.695 | -0.45 | -0.61 | 73.35 | 73.35 | 72.695 | 523 |
| 1736206200 | 73.1429 | 0.18 | 0.25 | 73.33 | 73.33 | 73.0106 | 160290 |
| 1735947000 | 72.9626 | 0.23 | 0.32 | 72.83 | 73.029 | 72.83 | 1811 |
| 1735860600 | 72.729 | 0.42 | 0.58 | 72.84 | 72.84 | 72.54 | 2682 |
| 1735687800 | 72.31 | -0.13 | -0.18 | 72.29 | 72.39 | 72.29 | 726 |
| 1735601400 | 72.4413 | 0.2 | 0.28 | 72.3194 | 72.4413 | 72.2 | 38127 |
| 1735342200 | 72.2425 | -0.45 | -0.63 | 72.86 | 72.86 | 72.2425 | 315 |
| 1735255800 | 72.6971 | 0.32 | 0.44 | 72.47 | 72.6971 | 72.47 | 909 |
| 1735077840 | 72.3811 | 0.37 | 0.51 | 72.08 | 72.3811 | 72.08 | 2253 |
| 1734996600 | 72.0105 | -0.85 | -1.17 | 72.01 | 72.09 | 71.98 | 45874 |
| 1734737400 | 72.8636 | 0.75 | 1.04 | 72.5 | 72.99 | 72.5 | 3381 |
| 1734651000 | 72.1155 | -0.16 | -0.22 | 72.33 | 72.43 | 72.11 | 71671 |
| 1734564600 | 72.2737 | -1.49 | -2.03 | 73.55 | 73.8781 | 72.2737 | 33120 |
| 1734478200 | 73.7683 | -0.24 | -0.32 | 74.15 | 74.15 | 73.7683 | 528 |
| 1734391800 | 74.0067 | 0.26 | 0.35 | 73.855 | 74.13 | 73.855 | 54566 |
| 1734132600 | 73.7472 | -0.52 | -0.70 | 74.1498 | 74.1498 | 73.7472 | 1224 |
| 1734046200 | 74.2637 | -0.38 | -0.50 | 74.48 | 74.59 | 74.2637 | 33782 |
| 1733959800 | 74.64 | 0.03 | 0.05 | 74.95 | 74.95 | 74.64 | 339 |
| 1733873400 | 74.6053 | 0 | 0.01 | 74.54 | 74.6053 | 74.54 | 1225 |
| 1733787000 | 74.6009 | -0.18 | -0.24 | 74.6 | 74.631 | 74.6 | 192260 |
| 1733527800 | 74.784 | 0.19 | 0.26 | 74.58 | 74.97 | 74.58 | 1857 |
| 1733441400 | 74.5928 | -0.08 | -0.10 | 74.72 | 74.72 | 74.47 | 832 |
| 1733355000 | 74.6688 | 0.32 | 0.44 | 75.07 | 75.07 | 74.51 | 241 |
| 1733268600 | 74.345 | -0.07 | -0.09 | 74.38 | 74.38 | 74.345 | 4680 |
| 1733182200 | 74.4154 | -0.06 | -0.08 | 74.38 | 74.5 | 74.151 | 16525 |
| 1732917840 | 74.4713 | 0.33 | 0.45 | 74.378 | 74.4713 | 74.378 | 650 |
| 1732750200 | 74.14 | 0.34 | 0.46 | 74.13 | 74.14 | 74.13 | 971 |
| 1732663800 | 73.8012 | -0.27 | -0.36 | 73.9 | 73.9 | 73.7525 | 519 |
| 1732577400 | 74.0668 | 0.61 | 0.83 | 73.86 | 74.13 | 73.86 | 14357 |
| 1732318200 | 73.4567 | -0.06 | -0.09 | 73.4567 | 73.4567 | 73.4567 | 37 |
| 1732231800 | 73.5212 | 0.02 | 0.03 | 73.59 | 73.62 | 73.5212 | 1376 |
| 1732145400 | 73.4968 | -0.14 | -0.19 | 73.5 | 73.564 | 73.47 | 2928 |
| 1732059000 | 73.6333 | 0.29 | 0.40 | 73.461 | 73.6333 | 73.461 | 1265 |
| 1731972600 | 73.3418 | 0.2 | 0.27 | 73.46 | 73.46 | 73.14 | 2713 |
| 1731713400 | 73.1453 | -0.08 | -0.11 | 72.961 | 73.1453 | 72.961 | 457 |
| 1731627000 | 73.228 | -0.33 | -0.45 | 73.53 | 73.605 | 73.228 | 432 |
| 1731540600 | 73.559 | 0.08 | 0.11 | 73.88 | 73.88 | 73.559 | 358 |
| 1731454200 | 73.4786 | -0.66 | -0.89 | 74.21 | 74.21 | 73.4786 | 22870 |
| 1731367800 | 74.1348 | -0.13 | -0.18 | 74.21 | 74.21 | 74.111 | 65143 |
| 1731108600 | 74.2676 | 0.26 | 0.35 | 74.25 | 74.2676 | 74.23 | 22122 |
| 1731022200 | 74.0091 | 0.55 | 0.75 | 73.83 | 74.0091 | 73.83 | 68462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
