ProShares Ultra Nasdaq Cybersecurity - UCYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61.07	61.05	61.05	61.07	61.05	401
September 25, 2025	59.46	60.35	60.35	60.35	59.31	921
September 24, 2025	60.89	60.89	60.89	60.89	60.89	300
September 23, 2025	61.84	61.84	61.54	61.84	61.84	100
September 22, 2025	62.23	63.15	62.84	63.15	62.23	723
September 19, 2025	63	63.27	62.96	63.27	62.85	2,948
September 18, 2025	62.07	63.33	63.02	63.33	62.07	3,600
September 17, 2025	60.5	60.5	60.2	60.5	60.5	127
September 16, 2025	60.89	60.89	60.59	60.89	60.89	110
September 15, 2025	61.02	61.34	61.04	61.39	61.02	919
September 12, 2025	60.89	60.12	59.82	60.89	60.12	1,042
September 11, 2025	61.07	61.3	61	61.3	61.07	300
September 10, 2025	60.24	60.24	59.95	60.24	60.24	312
September 09, 2025	59.33	59.67	59.37	59.67	59.33	608
September 08, 2025	59.51	59.74	59.44	59.74	59.3	1,500
September 05, 2025	57.2	57.82	57.82	57.85	56.84	1,391
September 04, 2025	56.12	56.18	56.18	56.18	55.92	900
September 03, 2025	55.8	56	56	56	55.79	551
September 02, 2025	56.04	56.23	56.23	56.23	55.8	1,200
August 29, 2025	58.22	57.44	57.44	58.22	57.44	624
August 28, 2025	58.16	58.71	58.71	58.71	58.15	700
August 27, 2025	56.13	57.51	57.51	57.51	56.13	917
August 26, 2025	56.08	56.08	56.08	56.08	56.08	100
August 25, 2025	56.52	56.03	56.03	56.61	56.03	800
August 22, 2025	56.71	56.71	56.71	56.71	56.71	506
August 21, 2025	55.12	55.12	55.12	55.12	55.12	131
August 20, 2025	55.72	55.72	55.72	55.72	55.72	207
August 19, 2025	56.64	55.34	55.34	56.64	55.34	1,600
August 18, 2025	55.62	56.08	56.08	56.08	55.62	717
August 15, 2025	55.41	55.83	55.83	55.83	55.41	902
August 14, 2025	56.82	55.51	55.51	56.82	55.51	2,300
August 13, 2025	56.99	57.22	57.22	57.53	56.88	1,384
August 12, 2025	55.95	56.41	56.41	56.41	55.95	500
August 11, 2025	54.09	54.09	54.09	54.09	54.09	339
August 08, 2025	55.17	54.59	54.59	55.17	54.59	900
August 07, 2025	55.91	54.66	54.66	55.91	53.48	6,298
August 06, 2025	56.68	57.59	57.59	57.59	56.62	649
August 05, 2025	56.2	55.97	55.97	56.2	55.97	400
August 04, 2025	57.13	57.37	57.37	57.37	57.13	600
August 01, 2025	54.92	55.47	55.47	56.55	54.17	3,700
July 31, 2025	58.87	57.27	57.27	59.09	57.27	4,343
July 30, 2025	58.77	58.81	58.81	59.33	58.77	1,300
July 29, 2025	61.02	60.05	60.05	61.02	60.05	637
July 28, 2025	59.82	59.82	59.82	59.82	59.82	230
July 25, 2025	60.77	60.46	60.46	60.88	60.46	1,021
July 24, 2025	59.8	60.05	60.05	60.05	59.8	300
July 23, 2025	59.77	60.12	60.12	60.12	59.77	500
July 22, 2025	59.83	59.66	59.66	59.83	59.66	800
July 21, 2025	60.2	60.57	60.57	60.62	60.2	1,139
July 18, 2025	59.65	59.75	59.75	60.25	59.52	2,128
July 17, 2025	59.79	59.55	59.55	59.79	59.38	1,842
July 16, 2025	58.2	58.5	58.5	58.5	58.2	2,600
July 15, 2025	58.13	58.18	58.18	58.46	58.13	2,234
July 14, 2025	56.98	57.81	57.81	58.29	56.98	4,122
July 11, 2025	58.74	57.22	57.22	58.74	57.22	1,900
July 10, 2025	62.28	59.15	59.15	62.43	59.1	20,600
July 09, 2025	62.9	63.41	63.41	63.48	62.9	7,016
July 08, 2025	62.78	62.54	62.54	62.78	62.3	3,100
July 07, 2025	62.93	62.4	62.4	63.04	62.4	3,511
July 03, 2025	63.12	62.93	62.93	63.12	62.93	1,733

ProShares Ultra Nasdaq Cybersecurity (UCYB) NASDAQ