ProShares Ultra Nasdaq Cybersecurity (UCYB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

37.89

-0.54

(-1.41%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.89	37.89	37.87	37.89	37.89	942
02 May 2024	38.43	38.43	38.43	38.43	38.43	100
01 May 2024	37.95	37.95	37.95	37.95	37.95	200
30 Apr 2024	37.86	37.86	37.86	37.86	37.86	100
29 Apr 2024	39.49	39.49	39.49	39.49	39.49	200
26 Apr 2024	39.26	39.26	39.15	39.15	39.15	1,100
25 Apr 2024	37.47	38.11	37.47	38.11	38.11	500
24 Apr 2024	38.64	38.64	38.64	38.64	38.64	100
23 Apr 2024	38.82	38.82	38.82	38.82	38.82	200
22 Apr 2024	36.51	37.30	36.24	36.91	36.91	2,000
19 Apr 2024	35.96	36.39	35.96	36.39	36.39	1,300
18 Apr 2024	36.27	36.27	36.27	36.27	36.27	100
17 Apr 2024	37.18	37.18	36.65	36.79	36.79	400
16 Apr 2024	37.38	37.51	37.38	37.51	37.51	600
15 Apr 2024	39.74	39.74	37.73	37.73	37.73	1,100
12 Apr 2024	39.88	39.88	39.33	39.33	39.33	4,200
11 Apr 2024	40.21	41.39	40.21	41.39	41.39	1,700
10 Apr 2024	40.37	40.60	40.22	40.60	40.60	900
09 Apr 2024	40.65	41.12	40.65	41.12	41.12	800
08 Apr 2024	40.60	40.60	40.54	40.54	40.54	300
05 Apr 2024	40.11	40.83	40.11	40.58	40.58	1,000
04 Apr 2024	42.23	42.23	39.83	39.87	39.87	2,900
03 Apr 2024	40.92	41.11	40.90	40.90	40.90	1,000
02 Apr 2024	40.79	40.79	40.79	40.79	40.79	100
01 Apr 2024	41.72	41.89	40.62	41.33	41.33	19,800
28 Mar 2024	42.00	42.00	41.70	41.71	41.71	1,700
27 Mar 2024	41.19	41.26	40.96	41.26	41.26	1,700
26 Mar 2024	41.32	41.62	41.30	41.34	41.34	4,100
25 Mar 2024	41.35	41.55	41.30	41.30	41.30	1,500
22 Mar 2024	41.77	41.77	41.77	41.77	41.77	600
21 Mar 2024	42.70	42.92	42.52	42.52	42.52	1,100
20 Mar 2024	41.24	42.09	41.24	42.09	42.09	2,000
20 Mar 2024	0.137 Dividend
19 Mar 2024	40.35	41.13	40.19	41.13	40.99	1,400
18 Mar 2024	41.57	41.57	41.47	41.47	41.33	1,700
15 Mar 2024	41.46	41.46	41.46	41.46	41.32	2,000
14 Mar 2024	42.99	42.99	42.54	42.79	42.65	2,400
13 Mar 2024	43.79	44.30	43.79	44.16	44.01	1,500
12 Mar 2024	43.62	44.21	43.62	44.21	44.06	1,100
11 Mar 2024	43.18	43.59	42.77	43.59	43.44	24,600
08 Mar 2024	44.48	44.48	43.31	43.33	43.19	1,400
07 Mar 2024	43.78	44.27	43.58	44.25	44.10	3,100
06 Mar 2024	45.03	45.03	43.06	43.35	43.21	3,800
05 Mar 2024	42.96	42.96	41.70	42.22	42.08	6,300
04 Mar 2024	43.91	44.61	43.90	44.40	44.25	5,000
01 Mar 2024	43.74	44.78	43.50	44.78	44.63	2,000
29 Feb 2024	44.71	44.71	43.67	44.37	44.22	7,600
28 Feb 2024	44.67	44.67	42.68	43.03	42.89	1,500
27 Feb 2024	43.61	43.64	43.13	43.57	43.42	6,100
26 Feb 2024	42.64	43.39	42.06	42.90	42.76	2,700
23 Feb 2024	41.86	41.93	41.81	41.92	41.78	3,400
22 Feb 2024	40.54	41.35	40.54	41.27	41.13	4,200
21 Feb 2024	40.46	40.46	38.53	39.29	39.16	19,900
20 Feb 2024	43.30	43.63	43.08	43.63	43.49	3,800
16 Feb 2024	45.20	45.42	44.51	44.63	44.48	5,300
15 Feb 2024	46.11	46.32	46.11	46.32	46.17	700
14 Feb 2024	45.59	46.11	45.12	46.11	45.95	7,400
13 Feb 2024	44.62	45.00	43.77	44.70	44.55	9,200
12 Feb 2024	47.45	48.15	46.44	46.93	46.77	7,400
09 Feb 2024	45.61	47.99	45.61	47.99	47.83	9,600
08 Feb 2024	44.10	44.86	43.42	44.86	44.71	4,400
07 Feb 2024	43.67	44.22	43.67	43.96	43.81	4,200
06 Feb 2024	42.56	42.63	42.45	42.49	42.35	1,200
05 Feb 2024	42.87	42.87	41.17	42.33	42.19	2,200
02 Feb 2024	42.71	43.02	42.00	42.84	42.70	24,600
01 Feb 2024	42.79	42.81	41.95	42.81	42.67	1,100
31 Jan 2024	42.00	42.00	41.85	41.85	41.71	1,900
30 Jan 2024	43.69	43.69	43.69	43.69	43.55	500
29 Jan 2024	43.49	44.39	43.47	44.39	44.24	2,700
26 Jan 2024	43.09	43.09	42.65	42.84	42.70	1,900
25 Jan 2024	42.74	43.46	42.66	43.46	43.32	3,400
24 Jan 2024	44.00	44.00	42.85	43.36	43.22	7,200
23 Jan 2024	42.71	43.04	42.59	42.80	42.66	1,900
22 Jan 2024	43.11	43.16	42.77	43.00	42.86	4,600
19 Jan 2024	41.11	41.76	40.69	41.76	41.62	4,700
18 Jan 2024	40.86	41.41	40.59	40.90	40.77	3,100
17 Jan 2024	39.50	39.81	39.00	39.81	39.68	3,900
16 Jan 2024	40.92	41.22	40.18	40.78	40.64	4,000
12 Jan 2024	41.37	41.37	41.11	41.11	40.97	1,000
11 Jan 2024	40.24	40.44	40.15	40.44	40.31	1,900
10 Jan 2024	39.10	39.65	38.94	39.60	39.46	3,400
09 Jan 2024	37.98	38.48	37.87	38.48	38.35	1,400
08 Jan 2024	36.18	37.22	36.18	37.22	37.10	1,400
05 Jan 2024	35.68	35.70	35.66	35.70	35.58	800
04 Jan 2024	35.88	35.88	35.88	35.88	35.77	300
03 Jan 2024	36.25	36.25	36.25	36.25	36.13	500
02 Jan 2024	37.84	37.84	37.31	37.31	37.19	1,300
29 Dec 2023	39.22	39.22	38.91	38.91	38.78	2,800
28 Dec 2023	39.45	39.66	39.45	39.66	39.53	1,100
27 Dec 2023	40.15	40.15	39.52	39.82	39.69	700
26 Dec 2023	39.81	39.81	39.81	39.81	39.67	200
22 Dec 2023	39.67	39.75	39.62	39.62	39.49	2,900
21 Dec 2023	38.68	39.37	38.63	39.37	39.24	2,200
20 Dec 2023	40.00	40.05	38.66	38.66	38.53	1,900
20 Dec 2023	0.156 Dividend
19 Dec 2023	39.99	40.28	39.90	40.28	39.99	2,600
18 Dec 2023	39.55	39.79	39.44	39.70	39.41	2,100
15 Dec 2023	38.82	39.42	38.82	39.42	39.14	1,900
14 Dec 2023	38.48	38.48	38.48	38.48	38.20	300
13 Dec 2023	37.18	38.15	37.18	38.15	37.87	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6624+0.0053(+0.81%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,943.14+567.73(+0.59%)

ProShares Ultra Nasdaq Cybersecurity (UCYB)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6624
+0.0053(+0.81%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,943.14
+567.73(+0.59%)