ProShares Ultra Materials UYM
30.47 USD -0.32 (-1.04%)
Regular-session close
30.47 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
30.40 Day range 31.27
21.34 52-week range 33.87
- YTD
- +24.21%
- 1 year
- +32.76%
UYM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.11 | 31.27 | 30.47 | 30.56 | -0.06 | -0.20% | 2,995 |
| Nov 12, 2026 | 31.74 | 31.74 | 30.62 | 30.62 | -0.79 | -2.52% | 6,000 |
| Nov 11, 2026 | 31.46 | 31.46 | 31.21 | 31.41 | +0.14 | +0.45% | 3,000 |
| Nov 10, 2026 | 30.92 | 31.27 | 30.79 | 31.27 | -0.14 | -0.45% | 5,400 |
| Nov 9, 2026 | 30.98 | 31.86 | 30.98 | 31.41 | +1.10 | +3.63% | 4,900 |
| Nov 6, 2026 | 29.84 | 30.82 | 29.84 | 30.31 | -0.48 | -1.56% | 3,600 |
| Nov 5, 2026 | 33.00 | 33.00 | 30.41 | 30.79 | -1.83 | -5.61% | 7,500 |
| Nov 4, 2026 | 32.02 | 32.62 | 31.65 | 32.62 | +1.55 | +4.99% | 12,200 |
| Nov 3, 2026 | 32.22 | 32.22 | 31.04 | 31.07 | -1.26 | -3.90% | 10,500 |
| Nov 2, 2026 | 31.86 | 32.70 | 31.85 | 32.33 | +1.02 | +3.26% | 13,200 |
| Oct 30, 2026 | 30.97 | 31.31 | 30.83 | 31.31 | +0.34 | +1.10% | 2,400 |
| Oct 29, 2026 | 30.34 | 31.03 | 30.34 | 30.97 | +0.73 | +2.41% | 6,000 |
| Oct 28, 2026 | 29.74 | 30.24 | 29.58 | 30.24 | +0.01 | +0.03% | 4,000 |
| Oct 27, 2026 | 30.20 | 30.23 | 30.20 | 30.23 | +0.47 | +1.58% | 800 |
| Oct 26, 2026 | 30.00 | 30.00 | 29.72 | 29.76 | +0.16 | +0.54% | 1,700 |
| Oct 23, 2026 | 29.86 | 29.97 | 29.47 | 29.60 | -0.48 | -1.60% | 1,500 |
| Oct 22, 2026 | 29.25 | 30.08 | 29.25 | 30.08 | +0.43 | +1.45% | 4,000 |
| Oct 21, 2026 | 29.75 | 29.75 | 29.30 | 29.65 | +0.12 | +0.41% | 7,600 |
| Oct 20, 2026 | 29.45 | 29.61 | 29.44 | 29.53 | +0.24 | +0.82% | 4,800 |
| Oct 19, 2026 | 29.12 | 29.53 | 29.11 | 29.29 | +0.03 | +0.10% | 1,500 |
| Oct 16, 2026 | 29.22 | 29.79 | 28.96 | 29.26 | +0.44 | +1.53% | 8,700 |
| Oct 15, 2026 | 28.22 | 28.82 | 28.22 | 28.82 | +1.01 | +3.63% | 5,200 |
| Oct 14, 2026 | 27.44 | 27.86 | 27.44 | 27.81 | -0.07 | -0.25% | 3,900 |
| Oct 13, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | +0.29 | +1.05% | 400 |
| Oct 12, 2026 | 27.35 | 27.93 | 27.35 | 27.59 | +0.03 | +0.11% | 8,800 |
| Oct 9, 2026 | 27.72 | 27.72 | 27.56 | 27.56 | +0.19 | +0.69% | 600 |
| Oct 8, 2026 | 27.00 | 27.37 | 26.88 | 27.37 | +0.24 | +0.88% | 4,200 |
| Oct 7, 2026 | 27.57 | 27.57 | 27.13 | 27.13 | -0.81 | -2.90% | 1,100 |
| Oct 6, 2026 | 27.78 | 28.17 | 27.77 | 27.94 | +0.22 | +0.79% | 2,800 |
| Oct 5, 2026 | 27.17 | 27.93 | 27.13 | 27.72 | +0.66 | +2.44% | 7,600 |
| Oct 2, 2026 | 27.22 | 27.33 | 27.06 | 27.06 | +0.38 | +1.42% | 5,900 |
| Oct 1, 2026 | 26.18 | 26.73 | 26.02 | 26.68 | +0.08 | +0.30% | 14,200 |
| Sep 30, 2026 | 27.38 | 27.38 | 26.60 | 26.60 | -0.71 | -2.60% | 1,000 |
| Sep 29, 2026 | 27.83 | 27.83 | 27.23 | 27.31 | -0.38 | -1.37% | 7,300 |
| Sep 28, 2026 | 27.45 | 27.93 | 27.42 | 27.69 | -0.42 | -1.49% | 10,500 |
| Sep 25, 2026 | 28.11 | 28.19 | 28.05 | 28.11 | +0.07 | +0.25% | 2,600 |
| Sep 24, 2026 | 28.42 | 28.42 | 27.92 | 28.04 | -0.58 | -2.03% | 9,000 |
| Sep 23, 2026 | 28.79 | 28.89 | 28.62 | 28.62 | -0.47 | -1.62% | 4,700 |
| Sep 22, 2026 | 28.38 | 29.15 | 28.38 | 29.09 | +0.94 | +3.34% | 16,900 |
| Sep 21, 2026 | 28.23 | 28.30 | 28.15 | 28.15 | -0.07 | -0.25% | 5,200 |
| Sep 18, 2026 | 28.73 | 28.73 | 28.15 | 28.22 | -0.85 | -2.92% | 3,300 |
| Sep 17, 2026 | 29.13 | 29.28 | 28.99 | 29.07 | +0.42 | +1.47% | 4,000 |
| Sep 16, 2026 | 29.33 | 29.40 | 28.17 | 28.65 | -0.39 | -1.34% | 9,500 |
| Sep 15, 2026 | 28.97 | 29.25 | 28.91 | 29.04 | +0.30 | +1.04% | 4,400 |
| Sep 14, 2026 | 29.00 | 29.00 | 28.64 | 28.74 | -0.53 | -1.81% | 7,900 |
| Sep 11, 2026 | 29.46 | 29.48 | 29.25 | 29.27 | +0.13 | +0.45% | 9,400 |
| Sep 10, 2026 | 29.30 | 29.30 | 28.93 | 29.14 | -0.65 | -2.18% | 9,400 |
| Sep 9, 2026 | 30.22 | 30.34 | 29.79 | 29.79 | -0.78 | -2.55% | 6,700 |
| Sep 8, 2026 | 31.00 | 31.16 | 30.57 | 30.57 | -0.57 | -1.83% | 17,400 |
| Sep 4, 2026 | 30.92 | 31.28 | 30.71 | 31.14 | -0.23 | -0.73% | 4,400 |
| Sep 3, 2026 | 32.09 | 32.15 | 31.35 | 31.37 | -0.38 | -1.20% | 13,300 |
| Sep 2, 2026 | 31.03 | 32.03 | 31.03 | 31.75 | +1.10 | +3.59% | 7,000 |
| Sep 1, 2026 | 30.98 | 31.00 | 30.35 | 30.65 | -0.81 | -2.57% | 9,500 |
| Aug 31, 2026 | 31.75 | 31.96 | 31.28 | 31.46 | -0.53 | -1.66% | 21,600 |
| Aug 28, 2026 | 32.14 | 32.14 | 31.63 | 31.99 | -0.15 | -0.47% | 4,200 |
| Aug 27, 2026 | 32.01 | 32.39 | 31.93 | 32.14 | -0.51 | -1.56% | 7,800 |
| Aug 26, 2026 | 32.74 | 33.14 | 32.61 | 32.65 | +0.07 | +0.21% | 13,800 |
| Aug 25, 2026 | 32.62 | 32.62 | 31.90 | 32.58 | 0.00 | 0.00% | 16,800 |
| Aug 24, 2026 | 33.03 | 33.31 | 32.24 | 32.58 | +0.03 | +0.09% | 51,400 |
| Aug 21, 2026 | 32.41 | 32.70 | 32.32 | 32.55 | +1.37 | +4.39% | 12,800 |
| Aug 20, 2026 | 31.48 | 31.78 | 31.17 | 31.18 | -0.13 | -0.42% | 1,900 |
| Aug 19, 2026 | 31.30 | 32.00 | 31.29 | 31.31 | +0.88 | +2.89% | 8,200 |
| Aug 18, 2026 | 30.80 | 30.85 | 30.42 | 30.43 | -0.55 | -1.78% | 2,900 |
| Aug 17, 2026 | 31.04 | 31.10 | 30.76 | 30.98 | -0.36 | -1.15% | 14,400 |
| Aug 14, 2026 | 31.25 | 31.45 | 31.25 | 31.34 | +0.23 | +0.74% | 86,000 |
65 days, newest first. Daily bars as drawn on the UYM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.