ProShares - Ultra High Yi... (UJB)
AMEX: UJB
· Real-Time Price · USD
77.34
0.08 (0.10%)
At close: Aug 18, 2025, 3:55 PM
77.23
-0.15%
After-hours: Aug 18, 2025, 04:04 PM EDT
UJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.03% | 100 |
| Aug 14, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.40% | 100 |
| Aug 13, 2025 | 77.52 | 77.60 | 77.52 | 77.60 | 77.60 | 0.43% | 700 |
| Aug 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.44% | 195 |
| Aug 11, 2025 | 76.97 | 76.99 | 76.93 | 76.93 | 76.93 | 0.07% | 9,400 |
| Aug 8, 2025 | 76.85 | 76.88 | 76.85 | 76.88 | 76.88 | -0.12% | 600 |
| Aug 7, 2025 | 77.16 | 77.16 | 76.97 | 76.97 | 76.97 | -0.18% | 1,100 |
| Aug 6, 2025 | 76.96 | 77.11 | 76.96 | 77.11 | 77.11 | 0.17% | 617 |
| Aug 5, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.06% | 104 |
| Aug 4, 2025 | 76.78 | 77.03 | 76.78 | 77.03 | 77.03 | 0.67% | 40,400 |
| Aug 1, 2025 | 76.29 | 76.60 | 76.29 | 76.52 | 76.52 | -0.01% | 602 |
| Jul 31, 2025 | 76.56 | 76.75 | 76.53 | 76.53 | 76.53 | 0.03% | 508 |
| Jul 30, 2025 | 76.55 | 76.55 | 76.32 | 76.51 | 76.51 | -0.39% | 5,224 |
| Jul 29, 2025 | 76.72 | 76.81 | 76.72 | 76.81 | 76.81 | 0.07% | 724 |
| Jul 28, 2025 | 76.80 | 76.85 | 76.73 | 76.76 | 76.76 | -0.08% | 32,900 |
| Jul 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.10% | 200 |
| Jul 24, 2025 | 76.71 | 76.74 | 76.71 | 76.74 | 76.74 | -0.25% | 31,900 |
| Jul 23, 2025 | 76.75 | 76.93 | 76.75 | 76.93 | 76.93 | 0.10% | 245 |
| Jul 22, 2025 | 76.65 | 76.85 | 76.65 | 76.85 | 76.85 | 0.29% | 28,922 |
| Jul 21, 2025 | 76.70 | 76.70 | 76.63 | 76.63 | 76.63 | 0.29% | 200 |