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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.07	59.51	59.51	59.51	57.61	1,400
November 06, 2025	58.33	58.37	58.37	58.5	58.33	600
November 05, 2025	59.81	59.93	59.93	59.93	59.81	400
November 04, 2025	61.78	59.63	59.63	61.78	59.63	843
November 03, 2025	62.14	62.7	62.7	62.7	62.14	600
October 31, 2025	62.81	62.81	62.81	62.81	62.81	400
October 30, 2025	61.15	61.21	61.21	62	61.13	1,047
October 29, 2025	62.11	61.43	61.43	62.11	61.43	625
October 28, 2025	64.38	64.08	64.08	64.48	63.58	2,760
October 27, 2025	63.36	63.49	63.49	63.54	63.32	2,300
October 24, 2025	63.17	63.17	63.17	63.17	63.17	301
October 23, 2025	62.78	62.99	62.99	62.99	62.72	1,400
October 22, 2025	61.44	61.48	61.48	61.54	61.4	1,900
October 21, 2025	61.61	62.6	62.6	62.6	61.61	1,200
October 20, 2025	61.6	61.6	61.6	61.6	61.6	238
October 17, 2025	59.36	59.31	59.31	59.36	59.27	500
October 16, 2025	58.97	58.82	58.82	58.97	58.54	430
October 15, 2025	60.09	60.4	60.4	60.4	60.09	505
October 14, 2025	61.45	60.69	60.69	61.58	60.69	900
October 13, 2025	61.82	62.36	62.36	62.36	61.82	322
October 10, 2025	64.66	60.04	60.04	64.66	60.04	3,353
October 09, 2025	64.71	64.29	64.29	64.75	63.56	2,434
October 08, 2025	64.58	64.7	64.7	64.7	64.58	900
October 07, 2025	62.47	61.49	61.49	62.48	61.49	1,200
October 06, 2025	63.21	63.42	63.42	63.42	63.21	800
October 03, 2025	62.58	62.24	62.24	63.1	62.24	646
October 02, 2025	62.8	62.94	62.94	62.94	62.8	400
October 01, 2025	60.97	62.17	62.17	62.17	60.97	700
September 30, 2025	61.38	61.38	61.38	61.38	61.38	142
September 29, 2025	61.38	61.48	61.48	61.48	61.31	1,300
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

ProShares Ultra Nasdaq Cybersecurity (UCYB) NASDAQ