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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	60.11	60.72	60.72	60.72	60.11	2,918
July 01, 2025	60.52	60.71	60.71	60.71	59.42	2,400
June 30, 2025	60.07	62.28	62.28	62.96	60.07	2,100
June 27, 2025	60.98	59.51	59.51	60.98	59.51	1,200
June 26, 2025	61.24	60.01	60.01	61.6	60.01	2,727
June 25, 2025	60.57	59.95	59.95	60.65	59.95	1,433
June 24, 2025	60.56	59.85	59.67	60.56	59.52	1,434
June 23, 2025	58.21	59.13	58.95	59.16	57.68	1,224
June 20, 2025	58	56.52	56.35	58	56.52	1,100
June 18, 2025	58.28	58.3	58.13	58.3	58.28	500
June 17, 2025	59.11	59.52	59.34	59.52	58.58	2,428
June 16, 2025	58.98	59.2	59.02	59.2	58.64	735
June 13, 2025	57.95	58.03	58.03	58.03	57.55	1,240
June 12, 2025	58.58	58.68	58.68	58.68	58.58	147
June 11, 2025	58.48	58.31	58.31	58.48	57.96	1,300
June 10, 2025	58.18	57.85	57.85	58.18	57.78	2,402
June 09, 2025	59.69	58.3	58.3	59.69	58.3	1,100
June 06, 2025	59.5	59.31	59.31	59.5	59.22	611
June 05, 2025	58.75	59.52	59.52	59.52	58.75	1,117
June 04, 2025	58.54	58.49	58.49	59.18	58.49	1,800
June 03, 2025	58.27	58.63	58.63	59.27	58.27	2,308
June 02, 2025	58.03	58.03	58.03	58.03	58.03	500
May 30, 2025	57.02	57.02	57.02	57.02	57.02	119
May 29, 2025	55.08	55.69	55.69	55.69	55.08	1,234
May 28, 2025	56.62	55.51	55.51	56.69	55.51	1,300
May 27, 2025	58	58	58	58	58	148
May 23, 2025	56.08	55.52	55.52	56.08	55.52	382
May 22, 2025	55.25	56.86	56.86	57.06	55.25	1,300
May 21, 2025	55.91	55.18	55.18	56	55.18	2,548

ProShares Ultra Nasdaq Cybersecurity (UCYB) NASDAQ