ProShares Ultra High Yield (UJB) Historical Stock Data
74.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UJB is up 0.00% a day on average. There have been 19 days where ProShares Ultra High Yield closed green and 11 days where UJB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 74.15 | 74.42 | ↑$0.26 (0.36%) | 74.15 | 74.50 | 16.53K |
| 2024-11-29 | 74.38 | 74.47 | ↑$0.09 (0.13%) | 74.38 | 74.47 | 650 |
| 2024-11-27 | 74.13 | 74.14 | ↑$0.01 (0.01%) | 74.13 | 74.14 | 0.97K |
| 2024-11-26 | 73.75 | 73.80 | ↑$0.05 (0.07%) | 73.75 | 73.80 | 519 |
| 2024-11-25 | 74.13 | 74.07 | ↓$0.06 (-0.09%) | 73.99 | 74.13 | 14.36K |
| 2024-11-22 | 73.46 | 73.46 | ↑$0.00 (0.00%) | 73.46 | 73.46 | 37 |
| 2024-11-21 | 73.59 | 73.52 | ↓$0.07 (-0.09%) | 73.52 | 73.62 | 1.38K |
| 2024-11-20 | 73.50 | 73.50 | ↓$0.00 (0.00%) | 73.47 | 73.56 | 2.93K |
| 2024-11-19 | 73.46 | 73.63 | ↑$0.17 (0.23%) | 73.46 | 73.63 | 1.27K |
| 2024-11-18 | 73.28 | 73.34 | ↑$0.07 (0.09%) | 73.28 | 73.36 | 2.71K |
| 2024-11-15 | 72.96 | 73.15 | ↑$0.18 (0.25%) | 72.96 | 73.15 | 457 |
| 2024-11-14 | 73.53 | 73.23 | ↓$0.30 (-0.41%) | 73.23 | 73.61 | 432 |
| 2024-11-13 | 73.75 | 73.56 | ↓$0.19 (-0.26%) | 73.56 | 73.75 | 358 |
| 2024-11-12 | 73.75 | 73.48 | ↓$0.27 (-0.37%) | 73.48 | 73.75 | 22.87K |
| 2024-11-11 | 74.18 | 74.13 | ↓$0.05 (-0.06%) | 74.11 | 74.18 | 65.14K |
| 2024-11-08 | 74.25 | 74.27 | ↑$0.02 (0.02%) | 74.23 | 74.27 | 22.12K |
| 2024-11-07 | 73.83 | 74.01 | ↑$0.18 (0.24%) | 73.83 | 74.01 | 68.46K |
| 2024-11-06 | 73.23 | 73.46 | ↑$0.23 (0.31%) | 73.23 | 73.46 | 9.13K |
| 2024-11-05 | 72.79 | 73.14 | ↑$0.35 (0.48%) | 72.79 | 73.14 | 9.07K |
| 2024-11-04 | 72.85 | 72.75 | ↓$0.10 (-0.14%) | 72.75 | 72.91 | 65.15K |
| 2024-11-01 | 72.39 | 72.39 | ↑$0.00 (0.00%) | 72.39 | 72.39 | 146 |
| 2024-10-31 | 72.49 | 72.49 | ↑$0.00 (0.00%) | 72.49 | 72.49 | 18 |
| 2024-10-30 | 73.10 | 72.81 | ↓$0.29 (-0.39%) | 72.81 | 73.10 | 3.64K |
| 2024-10-29 | 73.10 | 73.10 | ↑$0.00 (0.00%) | 73.10 | 73.10 | 1.83K |
| 2024-10-28 | 73.06 | 73.10 | ↑$0.04 (0.05%) | 73.05 | 73.10 | 422 |
| 2024-10-25 | 72.86 | 72.69 | ↓$0.17 (-0.23%) | 72.69 | 72.86 | 359 |
| 2024-10-24 | 72.70 | 72.90 | ↑$0.20 (0.27%) | 72.70 | 72.90 | 2.92K |
| 2024-10-23 | 72.47 | 72.52 | ↑$0.05 (0.07%) | 72.47 | 72.55 | 3.57K |
| 2024-10-22 | 73.03 | 73.03 | ↑$0.00 (0.00%) | 73.03 | 73.03 | 136 |
| 2024-10-21 | 73.55 | 73.19 | ↓$0.36 (-0.49%) | 73.09 | 73.55 | 13.85K |
Create an account or log in to view more rows.
$UJB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UJB let it ride
$UJB Rug pull soon?
$UJB i hate money so im buying
$UJB bear trap?
$UJB nice!!!
$UJB ready to explode
$UJB If options never existed
what do you think this stock would be trading at?
$UJB I love this stonk!
$UJB we like the stock