ProShares Ultra SemiconductorsUSDNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $57.45 | $58.37 | $56.38 | $56.54 | 1.00M |
| 1/14/2026 | $55.37 | $55.37 | $53.30 | $54.74 | 673,800 |
| 1/13/2026 | $56.15 | $57.70 | $55.55 | $56.39 | 609,300 |
| 1/12/2026 | $54.30 | $56.51 | $54.23 | $55.74 | 595,730 |
| 1/9/2026 | $54.06 | $55.82 | $53.35 | $55.19 | 483,311 |
| 1/8/2026 | $55.89 | $55.89 | $52.90 | $53.55 | 656,200 |
| 1/7/2026 | $55.62 | $57.06 | $54.69 | $55.95 | 481,390 |
| 1/6/2026 | $55.85 | $57.25 | $55.36 | $55.77 | 713,300 |
| 1/5/2026 | $56.73 | $57.33 | $53.94 | $54.69 | 826,300 |
| 1/2/2026 | $54.59 | $56.64 | $54.21 | $54.67 | 1.05M |
| 12/31/2025 | $54.09 | $54.36 | $52.51 | $52.51 | 479,514 |
| 12/30/2025 | $53.90 | $54.19 | $53.40 | $53.45 | 387,716 |
| 12/29/2025 | $53.39 | $54.00 | $52.38 | $53.72 | 599,827 |
| 12/26/2025 | $54.51 | $55.35 | $54.22 | $54.63 | 510,700 |
| 12/24/2025 | $53.61 | $54.00 | $53.30 | $54.00 | 314,200 |
| 12/23/2025 | $51.48 | $54.02 | $51.48 | $54.02 | 866,300 |
| 12/22/2025 | $52.60 | $52.63 | $51.27 | $51.91 | 664,300 |
| 12/19/2025 | $48.60 | $50.76 | $48.45 | $50.62 | 805,013 |
| 12/18/2025 | $48.00 | $48.12 | $46.68 | $47.30 | 687,800 |
| 12/17/2025 | $49.24 | $49.25 | $45.22 | $45.49 | 1.08M |
| 12/16/2025 | $48.73 | $49.58 | $48.13 | $49.24 | 440,300 |
| 12/15/2025 | $50.76 | $51.00 | $48.81 | $49.10 | 739,719 |
| 12/12/2025 | $53.92 | $54.22 | $49.53 | $49.69 | 1.34M |
| 12/11/2025 | $55.16 | $55.82 | $52.76 | $55.72 | 896,837 |
| 12/10/2025 | $56.41 | $57.44 | $55.27 | $57.22 | 807,508 |
| 12/9/2025 | $56.16 | $56.75 | $55.30 | $56.66 | 656,900 |
| 12/8/2025 | $55.64 | $57.33 | $55.25 | $56.47 | 742,015 |
| 12/5/2025 | $54.76 | $55.50 | $53.98 | $54.62 | 526,923 |
| 12/4/2025 | $53.86 | $54.81 | $52.96 | $54.06 | 404,338 |
| 12/3/2025 | $53.33 | $53.68 | $51.94 | $53.32 | 614,938 |
| 12/2/2025 | $53.51 | $55.26 | $52.44 | $53.38 | 742,000 |
| 12/1/2025 | $51.19 | $53.26 | $50.65 | $52.58 | 615,566 |
| 11/28/2025 | $52.57 | $52.90 | $51.97 | $52.61 | 332,500 |
| 11/26/2025 | $52.00 | $53.17 | $51.17 | $52.68 | 742,000 |
| 11/25/2025 | $49.13 | $50.88 | $46.66 | $50.60 | 1.17M |
| 11/24/2025 | $48.20 | $51.92 | $48.00 | $51.52 | 869,700 |
| 11/21/2025 | $48.00 | $49.67 | $44.25 | $47.37 | 1.69M |
| 11/20/2025 | $55.69 | $56.13 | $47.49 | $47.89 | 1.86M |
| 11/19/2025 | $50.17 | $52.63 | $49.60 | $51.68 | 1.19M |
| 11/18/2025 | $50.12 | $50.79 | $48.01 | $49.10 | 1.50M |
| 11/17/2025 | $51.48 | $53.56 | $50.34 | $51.37 | 1.02M |
| 11/14/2025 | $49.44 | $53.76 | $48.58 | $53.06 | 1.34M |
| 11/13/2025 | $54.72 | $54.75 | $50.60 | $52.11 | 1.48M |
| 11/12/2025 | $56.92 | $56.92 | $55.00 | $56.19 | 684,432 |
| 11/11/2025 | $56.60 | $56.86 | $54.50 | $55.11 | 903,800 |
| 11/10/2025 | $56.87 | $58.53 | $55.98 | $58.14 | 1.40M |
| 11/7/2025 | $52.56 | $53.50 | $49.25 | $53.48 | 1.84M |
| 11/6/2025 | $57.90 | $58.22 | $53.37 | $54.32 | 1.25M |
| 11/5/2025 | $57.09 | $60.11 | $56.75 | $57.52 | 1.21M |
| 11/4/2025 | $59.04 | $60.43 | $56.60 | $57.00 | 1.80M |
| 11/3/2025 | $62.55 | $63.28 | $61.43 | $61.65 | 1.07M |
| 10/31/2025 | $62.41 | $62.88 | $59.71 | $60.45 | 1.27M |
| 10/30/2025 | $62.31 | $62.64 | $60.38 | $60.61 | 1.10M |
| 10/29/2025 | $62.96 | $64.89 | $61.62 | $63.50 | 1.65M |
| 10/28/2025 | $57.05 | $60.94 | $56.76 | $60.13 | 1.45M |
| 10/27/2025 | $55.84 | $56.70 | $55.23 | $56.62 | 1.05M |
| 10/24/2025 | $52.83 | $54.27 | $52.70 | $53.83 | 1.13M |
| 10/23/2025 | $49.64 | $51.69 | $49.64 | $51.34 | 607,408 |
| 10/22/2025 | $50.89 | $51.61 | $47.97 | $49.96 | 925,668 |
| 10/21/2025 | $51.90 | $51.90 | $50.31 | $51.03 | 561,000 |
| 10/20/2025 | $52.00 | $53.01 | $51.90 | $51.90 | 528,934 |