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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.41	41.26	41.26	44.14	41.18	3,503
February 19, 2026	43.76	43.94	43.94	43.94	43.04	900
February 18, 2026	42.88	44.02	44.02	44.31	42.88	1,336
February 17, 2026	44.97	43.47	43.47	44.99	43.21	3,600
February 13, 2026	43.81	45.19	45.19	45.58	43.46	2,123
February 12, 2026	45.37	43.13	43.13	45.37	42.67	4,516
February 11, 2026	46.56	46.34	46.34	46.56	46.31	1,800
February 10, 2026	48.1	48.15	48.15	48.6	48.1	3,100
February 09, 2026	47.08	47.36	47.36	47.36	46.99	10,226
February 06, 2026	44.21	45.87	45.87	45.87	44.21	6,205
February 05, 2026	45.24	42.96	42.96	45.58	42.59	6,823
February 04, 2026	45.09	45.18	45.18	45.69	45.06	3,038
February 03, 2026	48.78	45.84	45.84	48.78	44.83	8,600
February 02, 2026	49.72	49.43	49.43	49.72	49.34	1,010
January 30, 2026	49.06	48.68	48.68	49.06	48.61	2,423
January 29, 2026	52.49	49.21	49.21	52.49	48.19	10,700
January 28, 2026	52.65	52.3	52.3	53.06	52.3	2,700
January 27, 2026	53.37	52.21	52.21	53.37	52.21	300
January 26, 2026	52.5	52.67	52.67	52.97	52.5	1,136
January 23, 2026	51.9	51.32	51.32	51.9	51.32	934
January 22, 2026	51.15	51.08	51.08	51.32	50.9	3,300
January 21, 2026	49.99	49.99	49.99	49.99	49.99	330
January 20, 2026	51.27	50.22	50.22	51.57	50.22	3,527
January 16, 2026	52.79	53.11	53.11	53.37	52.77	3,400
January 15, 2026	54.13	53.4	53.4	54.2	53.4	1,443
January 14, 2026	54.5	53.89	53.89	54.5	53.89	700
January 13, 2026	54.69	54.18	54.18	54.69	53.97	747
January 12, 2026	54.49	54.7	54.7	54.7	54.49	1,300
January 09, 2026	53.88	54.18	54.18	54.39	52.91	4,700
January 08, 2026	54.49	53.87	53.87	54.49	53.87	1,206
January 07, 2026	55.91	55.5	55.5	55.93	55.5	3,600
January 06, 2026	53.17	53.67	53.67	53.71	53.17	1,700
January 05, 2026	52.59	52.76	52.76	53.53	52.59	1,504
January 02, 2026	50.84	51.37	51.37	51.37	50.84	1,441
December 31, 2025	53.3	52.61	52.61	53.3	52.61	2,000
December 30, 2025	54.06	53.85	53.85	54.06	53.85	800
December 29, 2025	54.18	54.18	54.18	54.18	54.18	100
December 26, 2025	54.95	55.22	55.22	55.22	54.95	500
December 24, 2025	54.9	54.9	54.9	54.9	54.9	100
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

ProShares Ultra Nasdaq Cybersecurity (UCYB) NASDAQ