ProShares Ultra Semiconductors (USD)

Last Price54.63

Change+0.63 (1.17%)

NYSE · Last Trade: Dec 29th, 1:24 AM EST

Historical Prices For ProShares Ultra Semiconductors (USD)

Date Range:

2025-09-29 - 2025-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	54.51	55.35	54.22	54.63	510,669	54.63
12/24/2025	53.61	54.00	53.30	54.00	314,163	54.00
12/23/2025	51.48	54.02	51.48	54.02	864,029	54.02
12/22/2025	52.60	52.63	51.27	51.91	662,690	51.91
12/19/2025	48.60	50.76	48.45	50.62	805,015	50.62
12/18/2025	48.00	48.12	46.68	47.30	686,235	47.30
12/17/2025	49.24	49.25	45.22	45.49	1,073,449	45.49
12/16/2025	48.73	49.58	48.13	49.24	439,640	49.24
12/15/2025	50.76	51.00	48.81	49.10	738,322	49.10
12/12/2025	53.92	54.22	49.53	49.69	1,335,459	49.69
12/11/2025	55.16	55.82	52.76	55.72	893,711	55.72
12/10/2025	56.41	57.44	55.27	57.22	804,884	57.22
12/09/2025	56.16	56.75	55.30	56.66	655,172	56.66
12/08/2025	55.64	57.33	55.24	56.47	737,922	56.47
12/05/2025	54.76	55.50	53.98	54.62	526,925	54.62
12/04/2025	53.86	54.81	52.96	54.06	401,252	54.06
12/03/2025	53.33	53.68	51.94	53.32	611,935	53.32
12/02/2025	53.51	55.26	52.44	53.38	738,807	53.38
12/01/2025	51.19	53.26	50.65	52.58	615,205	52.58
11/28/2025	52.57	52.90	51.97	52.61	332,479	52.61
11/26/2025	52.00	53.17	51.17	52.68	741,978	52.68
11/25/2025	49.13	50.88	46.66	50.60	1,164,220	50.60
11/24/2025	48.20	51.92	48.00	51.52	858,951	51.52
11/21/2025	48.00	49.67	44.25	47.37	1,690,610	47.37
11/20/2025	55.69	56.13	47.49	47.89	1,851,102	47.89
11/19/2025	100.34	105.26	99.19	103.36	590,733	51.68
11/18/2025	100.23	101.57	96.01	98.20	745,440	49.10
11/17/2025	102.96	107.11	100.67	102.74	507,885	51.37
11/14/2025	98.87	107.52	97.15	106.11	671,977	53.05
11/13/2025	109.44	109.49	101.20	104.21	735,646	52.10
11/12/2025	113.83	113.83	109.98	112.38	339,909	56.19
11/11/2025	113.20	113.72	109.00	110.21	448,698	55.10
11/10/2025	113.73	117.05	111.96	116.27	697,582	58.13
11/07/2025	105.12	107.00	98.49	106.96	918,745	53.48
11/06/2025	115.79	116.44	106.74	108.64	621,554	54.32
11/05/2025	114.18	120.22	113.50	115.03	605,606	57.52
11/04/2025	118.07	120.86	113.53	114.00	865,938	57.00
11/03/2025	125.10	126.55	122.85	123.30	531,177	61.65
10/31/2025	124.82	125.75	119.41	120.90	636,519	60.45
10/30/2025	124.61	125.28	120.75	121.21	549,990	60.60
10/29/2025	125.91	129.78	123.24	127.00	824,450	63.50
10/28/2025	114.10	121.86	113.51	120.25	726,403	60.13
10/27/2025	111.68	113.40	110.45	113.23	524,581	56.62
10/24/2025	105.65	108.54	105.39	107.65	564,501	53.83
10/23/2025	99.27	103.37	99.27	102.68	303,167	51.34
10/22/2025	101.77	103.21	95.93	99.91	462,673	49.95
10/21/2025	103.79	103.80	100.61	102.06	280,229	51.03
10/20/2025	103.99	106.02	103.80	103.80	264,378	51.90
10/17/2025	100.85	103.82	99.38	103.16	368,486	51.58
10/16/2025	103.63	105.40	100.80	102.99	525,650	51.49
10/15/2025	103.95	103.95	98.16	101.26	502,972	50.63
10/14/2025	101.83	102.68	97.71	98.60	588,265	49.30
10/13/2025	104.66	106.87	103.37	105.72	529,139	52.86
10/10/2025	109.73	111.11	97.01	97.17	1,175,894	48.59
10/09/2025	108.99	110.85	107.97	109.04	513,460	54.52
10/08/2025	102.14	107.53	102.14	107.36	436,555	53.68
10/07/2025	104.56	105.86	100.51	101.89	421,415	50.95
10/06/2025	104.43	105.83	102.50	103.30	361,379	51.65
10/03/2025	104.48	105.62	100.85	102.57	316,826	51.28
10/02/2025	105.06	105.31	102.80	103.93	386,008	51.97
10/01/2025	97.97	101.60	97.00	101.25	389,388	50.63
9/30/2025	96.08	99.29	95.75	99.02	513,741	49.51
9/29/2025	96.19	98.77	95.30	95.67	467,865	47.84