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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	55.19	55.19	55.19	55.19	55.19	202
December 22, 2025	56.01	56.01	56.01	56.01	56.01	1,336
December 19, 2025	58.97	55.65	55.65	58.97	55.65	2,600
December 18, 2025	54.52	54.52	54.52	54.52	54.52	300
December 17, 2025	53.34	53.03	53.03	53.34	53.03	500
December 16, 2025	54.69	54.69	54.69	54.69	54.66	1,220
December 15, 2025	54.92	54.92	54.92	54.92	54.92	100
December 12, 2025	56.88	56.88	56.88	56.88	56.88	329
December 11, 2025	59.97	59.47	59.47	59.97	59.47	400
December 10, 2025	60.16	60.16	60.16	60.16	60.16	126
December 09, 2025	59.3	59.28	59.28	59.35	59.28	600
December 08, 2025	58.64	58.64	58.64	58.64	58.64	100
December 05, 2025	58.27	58.27	58.27	58.27	58.27	300
December 04, 2025	57.95	57.92	57.92	57.95	57.92	1,217
December 03, 2025	57.16	57.16	57.16	57.16	57.16	100
December 02, 2025	55.67	55.77	55.77	55.77	55.67	400
December 01, 2025	55.04	55.04	55.04	55.04	55.04	300
November 28, 2025	56.47	56.47	56.47	56.47	56.47	106
November 26, 2025	56.03	55.56	55.56	56.03	55.56	310
November 25, 2025	56.12	56.12	56.12	56.12	56.12	100
November 24, 2025	54.78	54.78	54.78	54.78	54.78	400
November 21, 2025	53.21	53.21	53.21	53.21	53.21	200
November 20, 2025	57.75	53.3	53.3	57.75	53.3	1,610
November 19, 2025	56.83	56.22	56.22	56.84	56.22	3,000
November 18, 2025	56.03	56.03	56.03	56.03	56.03	211
November 17, 2025	56.72	56.85	56.85	56.85	56.72	200
November 14, 2025	57.15	58.17	58.17	58.9	57.15	707
November 13, 2025	58.44	58.44	58.44	58.44	58.44	400
November 12, 2025	60.49	60.46	60.46	60.81	60.46	600
November 11, 2025	61.87	61.87	61.87	61.87	61.87	128
November 10, 2025	61.63	61.61	61.61	61.63	61.61	600
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

ProShares Ultra Nasdaq Cybersecurity (UCYB) NASDAQ