ProShares Ultra Semiconductors (USD)
95.63
+0.00 (0.00%)
NYSE· Last Trade: May 18th, 6:39 AM EDT
Historical Prices For ProShares Ultra Semiconductors (USD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 98.57 | 99.92 | 94.74 | 95.63 | 1,346,395 | 95.63 |
| 5/14/2026 | 100.13 | 105.31 | 99.93 | 104.46 | 1,125,815 | 104.46 |
| 5/13/2026 | 99.51 | 100.72 | 95.44 | 99.66 | 1,114,180 | 99.66 |
| 5/12/2026 | 96.06 | 99.08 | 89.93 | 96.11 | 1,430,634 | 96.11 |
| 5/11/2026 | 96.16 | 100.32 | 96.10 | 99.03 | 926,776 | 99.03 |
| 5/08/2026 | 90.33 | 95.65 | 89.91 | 95.30 | 985,507 | 95.30 |
| 5/07/2026 | 87.96 | 90.87 | 86.00 | 87.29 | 1,032,082 | 87.29 |
| 5/06/2026 | 85.35 | 88.90 | 83.93 | 88.65 | 1,011,541 | 88.65 |
| 5/05/2026 | 79.79 | 82.16 | 79.42 | 81.02 | 960,196 | 81.02 |
| 5/04/2026 | 78.91 | 79.80 | 75.53 | 77.66 | 827,772 | 77.66 |
| 5/01/2026 | 77.64 | 79.00 | 76.70 | 78.15 | 854,123 | 78.15 |
| 4/30/2026 | 80.36 | 80.36 | 74.94 | 77.76 | 1,081,856 | 77.76 |
| 4/29/2026 | 79.20 | 79.25 | 76.90 | 78.91 | 872,654 | 78.91 |
| 4/28/2026 | 76.53 | 79.08 | 75.03 | 78.02 | 1,146,813 | 78.02 |
| 4/27/2026 | 80.86 | 82.52 | 78.36 | 82.45 | 1,284,436 | 82.45 |
| 4/24/2026 | 77.31 | 81.38 | 76.08 | 80.25 | 1,123,575 | 80.25 |
| 4/23/2026 | 74.61 | 76.35 | 72.24 | 74.02 | 1,001,471 | 74.02 |
| 4/22/2026 | 72.04 | 74.17 | 70.89 | 74.08 | 747,533 | 74.08 |
| 4/21/2026 | 71.19 | 71.40 | 69.75 | 70.45 | 705,906 | 70.45 |
| 4/20/2026 | 70.95 | 71.20 | 68.71 | 70.81 | 652,696 | 70.81 |
| 4/17/2026 | 70.25 | 71.28 | 69.67 | 71.21 | 1,194,636 | 71.21 |
| 4/16/2026 | 67.50 | 69.36 | 66.48 | 68.85 | 825,655 | 68.85 |
| 4/15/2026 | 66.93 | 68.25 | 65.59 | 68.13 | 851,519 | 68.13 |
| 4/14/2026 | 64.25 | 66.57 | 63.45 | 66.57 | 859,071 | 66.57 |
| 4/13/2026 | 60.90 | 63.32 | 60.74 | 63.23 | 876,344 | 63.23 |
| 4/10/2026 | 59.84 | 63.01 | 59.64 | 61.89 | 995,287 | 61.89 |
| 4/09/2026 | 57.23 | 59.09 | 56.90 | 58.99 | 1,142,949 | 58.99 |
| 4/08/2026 | 57.48 | 58.04 | 55.34 | 57.00 | 1,417,948 | 57.00 |
| 4/07/2026 | 51.04 | 52.57 | 49.73 | 52.52 | 614,730 | 52.52 |
| 4/06/2026 | 50.73 | 51.19 | 50.07 | 51.00 | 666,458 | 51.00 |
| 4/02/2026 | 46.89 | 50.49 | 46.61 | 50.42 | 936,839 | 50.42 |
| 4/01/2026 | 49.14 | 50.78 | 48.68 | 49.88 | 1,018,280 | 49.88 |
| 3/31/2026 | 44.47 | 48.07 | 44.41 | 47.95 | 1,161,585 | 47.95 |
| 3/30/2026 | 46.24 | 46.77 | 42.55 | 43.19 | 1,127,552 | 43.19 |
| 3/27/2026 | 46.94 | 47.47 | 45.35 | 45.71 | 926,950 | 45.71 |
| 3/26/2026 | 50.58 | 50.58 | 47.46 | 47.48 | 780,684 | 47.48 |
| 3/25/2026 | 51.89 | 53.25 | 51.55 | 52.16 | 644,603 | 52.16 |
| 3/24/2026 | 50.11 | 51.50 | 49.69 | 51.01 | 562,020 | 50.95 |
| 3/23/2026 | 51.53 | 52.68 | 50.28 | 50.70 | 952,631 | 50.64 |
| 3/20/2026 | 52.24 | 52.27 | 48.48 | 49.37 | 735,203 | 49.31 |
| 3/19/2026 | 50.30 | 53.04 | 49.36 | 52.31 | 740,927 | 52.25 |
| 3/18/2026 | 53.32 | 53.91 | 52.33 | 52.37 | 657,240 | 52.31 |
| 3/17/2026 | 54.28 | 54.28 | 52.50 | 53.26 | 553,402 | 53.20 |
| 3/16/2026 | 53.43 | 55.51 | 52.97 | 53.25 | 831,624 | 53.19 |
| 3/13/2026 | 53.99 | 54.69 | 51.44 | 51.70 | 745,605 | 51.64 |
| 3/12/2026 | 54.17 | 54.40 | 52.25 | 52.93 | 898,909 | 52.87 |
| 3/11/2026 | 55.31 | 56.47 | 54.75 | 55.45 | 534,947 | 55.39 |
| 3/10/2026 | 53.84 | 56.17 | 53.84 | 54.76 | 791,625 | 54.70 |
| 3/09/2026 | 49.36 | 54.13 | 48.96 | 53.76 | 1,277,657 | 53.70 |
| 3/06/2026 | 51.40 | 53.65 | 49.82 | 50.35 | 863,336 | 50.29 |
| 3/05/2026 | 53.10 | 54.37 | 51.10 | 53.65 | 761,905 | 53.59 |
| 3/04/2026 | 52.20 | 54.12 | 51.83 | 53.30 | 568,133 | 53.24 |
| 3/03/2026 | 51.25 | 52.08 | 49.90 | 51.35 | 995,538 | 51.29 |
| 3/02/2026 | 50.67 | 54.42 | 50.61 | 54.22 | 859,798 | 54.16 |
| 2/27/2026 | 53.12 | 54.62 | 52.55 | 52.85 | 928,714 | 52.79 |
| 2/26/2026 | 59.91 | 60.00 | 54.08 | 55.84 | 1,089,975 | 55.78 |
| 2/25/2026 | 60.26 | 61.65 | 60.15 | 60.82 | 656,895 | 60.75 |
| 2/24/2026 | 58.19 | 59.67 | 56.27 | 58.97 | 771,867 | 58.90 |
| 2/23/2026 | 58.49 | 59.63 | 57.23 | 58.21 | 606,544 | 58.14 |
| 2/20/2026 | 56.50 | 58.77 | 56.41 | 58.13 | 734,303 | 58.06 |
| 2/19/2026 | 56.80 | 57.55 | 55.95 | 57.24 | 357,181 | 57.17 |
| 2/18/2026 | 57.23 | 58.70 | 56.50 | 57.32 | 815,299 | 57.25 |