ProShares Ultra Semiconductors (USD)

Last Price51.35

Change-2.87 (-5.29%)

NYSE · Last Trade: Mar 4th, 2:11 AM EST

Historical Prices For ProShares Ultra Semiconductors (USD)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	51.25	52.08	49.90	51.35	995,538	51.35
3/02/2026	50.67	54.42	50.61	54.22	859,798	54.22
2/27/2026	53.12	54.62	52.55	52.85	928,714	52.85
2/26/2026	59.91	60.00	54.08	55.84	1,089,975	55.84
2/25/2026	60.26	61.65	60.15	60.82	656,895	60.82
2/24/2026	58.19	59.67	56.27	58.97	771,867	58.97
2/23/2026	58.49	59.63	57.23	58.21	606,544	58.21
2/20/2026	56.50	58.77	56.41	58.13	734,303	58.13
2/19/2026	56.80	57.55	55.95	57.24	357,181	57.24
2/18/2026	57.23	58.70	56.50	57.32	815,299	57.32
2/17/2026	54.13	57.24	52.67	56.11	687,804	56.11
2/13/2026	56.70	57.01	54.47	55.27	706,023	55.27
2/12/2026	60.12	60.54	56.21	56.52	1,059,705	56.52
2/11/2026	59.63	60.17	56.99	58.77	923,822	58.77
2/10/2026	58.71	58.82	56.81	57.14	816,919	57.14
2/09/2026	54.92	59.47	54.89	58.19	1,036,707	58.19
2/06/2026	51.42	56.42	50.86	55.66	1,585,596	55.66
2/05/2026	49.97	52.01	48.48	49.36	1,130,879	49.36
2/04/2026	53.60	53.71	47.81	50.00	1,402,546	50.00
2/03/2026	58.60	58.64	52.18	54.58	1,368,666	54.58
2/02/2026	56.62	59.51	56.50	57.81	761,337	57.81
1/30/2026	59.81	61.27	57.46	58.53	765,480	58.53
1/29/2026	60.56	61.68	56.70	60.74	873,834	60.74
1/28/2026	60.18	60.81	59.35	60.49	769,686	60.49
1/27/2026	57.20	58.93	56.68	58.20	767,978	58.20
1/26/2026	56.22	57.21	55.85	56.09	513,310	56.09
1/23/2026	56.76	57.37	55.86	56.65	748,288	56.65
1/22/2026	57.78	58.00	56.28	56.66	630,208	56.66
1/21/2026	54.39	57.43	53.98	56.38	1,047,387	56.38
1/20/2026	55.17	55.85	53.31	53.47	959,774	53.47
1/16/2026	58.09	59.08	57.10	57.58	682,582	57.58
1/15/2026	57.45	58.37	56.38	56.54	1,000,293	56.54
1/14/2026	55.37	55.37	53.30	54.74	666,403	54.74
1/13/2026	56.15	57.70	55.55	56.39	608,279	56.39
1/12/2026	54.30	56.51	54.23	55.74	593,941	55.74
1/09/2026	54.06	55.82	53.34	55.19	483,313	55.19
1/08/2026	55.89	55.89	52.90	53.55	651,854	53.55
1/07/2026	55.62	57.06	54.69	55.95	481,118	55.95
1/06/2026	55.85	57.25	55.36	55.77	711,216	55.77
1/05/2026	56.73	57.33	53.94	54.69	825,236	54.69
1/02/2026	54.59	56.64	54.21	54.67	1,050,951	54.67
12/31/2025	54.08	54.36	52.51	52.51	479,516	52.51
12/30/2025	53.90	54.19	53.40	53.45	387,349	53.45
12/29/2025	53.39	54.00	52.38	53.72	598,994	53.72
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	53.94
12/22/2025	52.60	52.63	51.27	51.91	662,690	51.83
12/19/2025	48.60	50.76	48.45	50.62	805,015	50.54
12/18/2025	48.00	48.12	46.68	47.30	686,235	47.23
12/17/2025	49.24	49.25	45.22	45.49	1,073,449	45.42
12/16/2025	48.73	49.58	48.13	49.24	439,640	49.17
12/15/2025	50.76	51.00	48.81	49.10	738,322	49.03
12/12/2025	53.92	54.22	49.53	49.69	1,335,459	49.62
12/11/2025	55.16	55.82	52.76	55.72	893,711	55.64
12/10/2025	56.41	57.44	55.27	57.22	804,884	57.13
12/09/2025	56.16	56.75	55.30	56.66	655,172	56.58
12/08/2025	55.64	57.33	55.24	56.47	737,922	56.39
12/05/2025	54.76	55.50	53.98	54.62	526,925	54.54
12/04/2025	53.86	54.81	52.96	54.06	401,252	53.98