ProShares Ultra Financials

UYG
🏛️ usa →
99.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.76 68.40 67.61 67.69 0.1M
2021-12-30 68.50 68.50 67.78 67.80 0.0M
2021-12-29 68.18 68.29 67.69 68.00 0.1M
2021-12-28 67.51 68.55 67.51 67.78 0.0M
2021-12-27 66.46 67.70 66.25 67.66 0.0M
2021-12-23 66.46 67.00 66.19 66.32 0.0M
2021-12-22 67.56 68.91 67.56 68.91 0.0M
2021-12-21 66.48 68.14 66.48 67.74 0.0M
2021-12-20 65.63 65.63 64.00 65.16 0.2M
2021-12-17 68.76 68.85 67.01 67.61 0.1M
2021-12-16 69.64 70.70 69.12 69.78 0.1M
2021-12-15 68.01 68.91 66.96 68.71 0.0M
2021-12-14 67.38 68.63 67.29 67.67 0.0M
2021-12-13 68.28 68.28 67.29 67.68 0.1M
2021-12-10 69.07 69.07 68.02 68.72 0.0M
2021-12-09 68.25 69.10 67.78 68.40 0.0M
2021-12-08 69.17 69.68 68.66 69.06 0.1M
2021-12-07 68.16 69.50 68.16 69.18 0.1M
2021-12-06 66.12 67.92 65.63 66.89 0.1M
2021-12-03 66.60 66.89 63.70 64.80 0.1M
2021-12-02 63.53 67.03 63.50 66.41 0.0M
2021-12-01 66.22 67.10 62.68 62.68 0.1M
2021-11-30 66.08 66.34 64.17 64.38 0.1M
2021-11-29 68.66 68.66 66.50 67.55 0.1M
2021-11-26 67.35 67.78 65.97 66.66 0.1M
2021-11-24 70.66 71.70 70.66 71.46 0.0M
2021-11-23 69.68 71.04 69.68 70.99 0.1M
2021-11-22 69.78 70.34 68.90 69.14 0.2M
2021-11-19 69.20 69.24 68.10 68.50 0.1M
2021-11-18 70.59 70.59 69.49 70.00 0.0M
2021-11-17 71.66 71.66 69.88 70.69 0.0M
2021-11-16 72.12 72.74 71.87 72.11 0.0M
2021-11-15 72.56 72.71 71.94 72.13 0.0M
2021-11-12 71.64 72.07 71.49 72.00 0.0M
2021-11-11 71.59 71.84 71.09 71.61 0.0M
2021-11-10 71.39 72.11 71.25 71.44 0.3M
2021-11-09 71.72 72.00 70.90 71.55 0.0M
2021-11-08 72.58 72.87 72.10 72.35 0.0M
2021-11-05 72.17 72.94 71.43 71.75 0.0M
2021-11-04 72.50 72.50 70.35 71.04 0.0M
2021-11-03 71.77 72.93 71.72 72.56 0.0M
2021-11-02 71.77 72.22 71.77 71.98 0.0M
2021-11-01 72.35 72.40 71.18 71.77 0.0M
2021-10-29 72.01 72.19 71.30 71.55 0.1M
2021-10-27 73.43 73.43 70.68 70.68 0.1M
2021-10-26 74.36 74.63 73.78 73.84 0.0M
2021-10-25 73.93 74.00 73.53 73.74 0.0M
2021-10-22 72.48 73.72 72.40 73.61 0.7M
2021-10-21 72.20 72.26 71.37 72.05 0.0M
2021-10-20 71.05 72.23 70.78 72.21 0.0M
2021-10-19 70.57 71.10 70.37 71.05 0.0M
2021-10-18 69.17 70.26 69.17 69.91 0.0M
2021-10-15 69.00 70.27 69.00 69.76 0.2M
2021-10-14 67.17 68.10 66.70 68.07 0.1M
2021-10-13 66.38 66.44 64.64 65.98 0.1M
2021-10-12 66.20 66.84 65.95 66.44 0.1M
2021-10-11 67.75 68.38 66.29 66.30 0.0M
2021-10-08 67.37 68.01 67.00 67.44 0.1M
2021-10-07 67.32 68.33 67.06 67.19 0.1M
2021-10-06 64.92 66.27 63.78 66.24 0.1M
2021-10-05 65.10 66.26 64.47 65.73 0.0M
2021-10-04 65.04 66.23 63.82 64.30 0.1M
2021-10-01 63.60 66.23 63.25 65.47 0.0M
2021-09-30 65.67 65.87 63.33 63.37 0.0M
2021-09-29 65.20 65.84 64.99 65.29 0.0M
2021-09-28 66.61 66.80 64.67 64.90 0.0M
2021-09-27 66.57 67.61 66.57 66.81 0.0M
2021-09-24 65.68 66.50 65.68 66.14 0.0M
2021-09-23 64.27 66.30 64.27 65.71 0.4M
2021-09-22 62.74 64.20 62.74 63.46 0.0M
2021-09-21 62.79 63.00 61.64 61.90 0.1M
2021-09-20 62.17 62.17 60.23 61.96 0.1M
2021-09-17 65.12 65.21 64.16 64.33 0.1M
2021-09-16 65.63 65.93 64.50 65.08 0.0M
2021-09-15 64.10 65.50 64.10 65.22 0.0M
2021-09-14 65.77 66.08 63.90 64.14 0.1M
2021-09-13 65.42 65.82 64.84 65.56 0.0M
2021-09-10 66.39 66.39 64.45 64.51 0.1M
2021-09-09 66.00 67.01 65.58 65.58 0.0M
2021-09-08 65.80 66.31 65.35 65.97 0.1M
2021-09-07 67.10 67.10 65.87 65.89 0.1M
2021-09-03 67.32 67.32 66.42 66.83 0.2M
2021-09-02 67.24 67.26 66.72 67.10 0.0M
2021-09-01 67.13 67.33 66.33 67.00 0.0M
2021-08-31 67.07 67.71 66.71 66.94 0.0M
2021-08-30 68.16 68.16 66.88 67.01 0.0M
2021-08-27 66.67 68.20 66.67 68.13 0.0M
2021-08-26 67.64 67.66 66.50 66.51 0.1M
2021-08-25 66.77 67.80 66.16 67.27 0.0M
2021-08-24 65.91 66.46 65.91 66.34 0.4M
2021-08-23 65.47 66.17 65.47 65.77 0.0M
2021-08-20 64.13 65.13 63.81 64.94 0.1M
2021-08-19 63.41 64.87 63.41 64.13 0.0M
2021-08-18 65.81 66.38 64.78 64.88 0.0M
2021-08-17 66.18 66.96 65.19 66.23 0.0M
2021-08-16 66.35 67.14 65.69 67.09 0.0M
2021-08-13 67.54 67.88 66.83 67.13 0.1M
2021-08-12 67.77 67.77 67.00 67.57 0.0M
2021-08-11 66.70 67.58 66.39 67.51 0.1M
2021-08-10 65.98 66.90 65.88 66.45 0.1M
2021-08-09 66.05 66.39 65.36 66.07 0.0M
2021-08-06 64.99 66.33 64.99 66.02 0.1M
2021-08-05 63.23 64.37 63.23 64.30 0.0M
2021-08-04 62.67 63.64 62.54 62.83 0.0M
2021-08-03 63.06 63.48 61.68 63.48 0.0M
2021-08-02 63.80 65.01 62.68 62.74 0.1M
2021-07-30 63.70 64.50 63.03 63.20 0.0M
2021-07-29 63.58 64.47 63.44 63.92 0.1M
2021-07-28 63.48 63.48 62.39 62.83 0.0M
2021-07-27 62.41 63.53 62.41 63.25 0.0M
2021-07-26 62.60 63.30 62.56 63.11 0.0M
2021-07-23 62.54 63.26 62.35 62.56 0.0M
2021-07-22 62.72 62.72 61.36 61.85 0.0M
2021-07-21 62.21 63.35 62.21 62.91 0.2M
2021-07-20 58.88 61.93 58.88 61.41 0.0M
2021-07-19 59.76 60.00 58.06 58.67 0.5M
2021-07-16 63.72 63.72 61.83 62.01 0.2M
2021-07-15 62.00 63.66 62.00 63.28 0.0M
2021-07-14 62.80 63.33 62.04 62.82 0.0M
2021-07-13 63.78 63.78 62.70 62.73 0.0M
2021-07-12 62.34 64.03 62.28 63.88 0.1M
2021-07-09 61.30 62.88 61.30 62.83 0.0M
2021-07-08 60.08 60.92 59.48 60.04 0.1M
2021-07-07 61.23 62.09 61.00 61.90 0.0M
2021-07-06 62.71 62.71 60.85 61.73 0.0M
2021-07-02 62.80 62.91 62.48 62.83 0.1M
2021-07-01 62.05 62.85 61.76 62.67 0.0M
2021-06-30 61.38 62.09 61.38 61.79 0.0M
2021-06-29 62.68 62.84 61.70 61.74 0.1M
2021-06-28 62.91 62.91 61.39 61.91 0.1M
2021-06-25 62.50 63.25 61.75 63.05 0.1M
2021-06-24 61.24 61.87 60.95 61.69 0.1M
2021-06-23 61.15 61.20 60.69 60.75 0.4M
2021-06-22 60.71 61.12 59.93 60.76 0.1M
2021-06-21 59.12 60.68 58.80 60.63 0.1M
2021-06-18 59.51 59.51 57.96 58.09 0.2M
2021-06-17 63.25 63.25 60.09 60.59 0.2M
2021-06-16 63.00 63.62 62.08 62.95 0.1M
2021-06-15 63.42 63.88 62.81 63.41 0.1M
2021-06-14 63.94 64.05 62.76 63.32 0.1M
2021-06-11 64.09 64.18 63.69 64.15 0.0M
2021-06-10 65.09 65.20 63.63 63.64 0.0M
2021-06-09 64.84 65.09 64.34 64.40 0.1M
2021-06-08 64.76 65.50 64.20 65.31 0.0M
2021-06-07 65.93 65.93 65.06 65.20 0.1M
2021-06-04 65.28 65.60 64.61 65.47 0.0M
2021-06-03 64.94 65.70 64.30 65.19 0.0M
2021-06-02 65.00 65.30 64.53 65.11 0.1M
2021-06-01 64.50 64.96 64.23 64.55 0.1M
2021-05-28 63.83 63.89 63.13 63.73 0.1M
2021-05-27 63.13 63.64 62.87 63.46 0.0M
2021-05-26 62.36 63.03 62.05 62.57 0.0M
2021-05-25 63.50 63.94 62.20 62.28 0.1M
2021-05-24 62.73 63.54 62.73 63.23 0.1M
2021-05-21 62.07 63.02 62.07 62.47 0.1M
2021-05-20 61.26 62.29 60.83 61.71 0.0M
2021-05-19 60.18 61.18 59.38 61.11 0.1M
2021-05-18 63.04 63.11 61.78 61.88 0.1M
2021-05-17 62.57 63.15 62.15 63.04 0.1M
2021-05-14 61.68 63.18 61.68 62.97 0.1M
2021-05-13 59.17 61.79 59.12 61.14 0.1M
2021-05-12 62.00 62.00 58.93 59.05 0.1M
2021-05-11 61.68 62.46 60.60 61.26 0.1M
2021-05-10 64.16 64.71 63.01 63.01 0.1M
2021-05-07 61.88 63.55 61.88 63.51 0.1M
2021-05-06 61.64 62.69 60.96 62.65 0.1M
2021-05-05 61.33 61.73 60.58 61.29 0.0M
2021-05-04 60.15 61.16 59.68 61.15 0.1M
2021-05-03 61.18 61.50 60.63 60.71 0.1M
2021-04-30 60.71 60.85 60.26 60.51 0.0M
2021-04-29 60.50 61.41 60.25 61.30 0.1M
2021-04-28 59.69 60.13 59.62 59.80 0.1M
2021-04-27 59.07 59.55 58.75 59.51 0.1M
2021-04-26 58.92 59.68 58.64 58.71 0.0M
2021-04-23 56.67 58.83 56.67 58.39 0.1M
2021-04-22 57.34 57.80 56.37 56.61 0.1M
2021-04-21 55.64 57.56 55.64 57.54 0.1M
2021-04-20 57.03 57.03 55.69 56.04 0.1M
2021-04-19 57.77 57.80 57.23 57.45 0.0M
2021-04-16 57.90 58.00 57.34 57.70 0.1M
2021-04-15 57.15 57.16 56.21 57.11 0.2M
2021-04-14 56.21 57.17 55.91 56.58 0.1M
2021-04-13 56.39 56.43 55.60 56.12 0.0M
2021-04-12 56.48 56.78 56.12 56.75 0.1M
2021-04-09 56.00 56.32 55.72 56.23 0.0M
2021-04-08 55.22 55.72 54.91 55.55 0.1M
2021-04-07 55.30 55.72 54.80 55.47 0.0M
2021-04-06 55.06 55.23 54.75 55.04 0.0M
2021-04-05 55.25 55.32 54.72 55.13 0.1M
2021-04-01 52.77 54.35 52.77 54.35 0.0M
2021-03-31 53.50 53.56 52.77 52.77 0.0M
2021-03-30 53.53 53.84 53.28 53.65 0.1M
2021-03-29 52.69 53.56 52.18 53.13 0.0M
2021-03-26 53.06 54.00 52.59 53.95 0.1M
2021-03-25 50.56 52.21 49.92 52.02 0.1M
2021-03-24 51.19 52.08 50.76 50.76 0.4M
2021-03-23 50.99 51.63 50.22 50.49 0.1M
2021-03-22 51.88 52.07 51.46 51.60 0.1M
2021-03-19 53.28 53.28 52.16 52.32 0.1M
2021-03-18 54.83 55.51 53.71 54.04 0.1M
2021-03-17 54.22 54.54 53.30 54.19 0.1M
2021-03-16 54.16 54.24 53.27 53.81 0.1M
2021-03-15 55.00 55.00 53.66 54.57 0.1M
2021-03-12 54.65 54.72 54.23 54.67 0.1M
2021-03-11 53.64 54.28 53.00 53.63 0.1M
2021-03-10 51.76 53.72 51.76 53.32 0.1M
2021-03-09 52.03 52.85 51.05 51.66 0.1M
2021-03-08 51.52 53.23 51.01 52.01 0.1M
2021-03-05 50.22 50.88 47.95 50.69 0.1M
2021-03-04 49.86 50.59 47.55 48.79 0.2M
2021-03-03 50.17 51.35 50.12 50.13 0.1M
2021-03-02 50.21 50.56 49.68 49.93 0.1M
2021-03-01 49.48 50.91 49.48 50.32 0.1M
2021-02-26 49.49 49.68 47.67 48.00 0.1M
2021-02-25 52.52 52.52 49.15 49.51 0.1M
2021-02-24 49.91 51.69 49.89 51.62 0.1M
2021-02-23 49.00 49.78 48.72 49.70 0.1M
2021-02-22 47.51 49.27 47.51 48.90 0.1M
2021-02-19 47.76 48.26 47.67 48.05 0.1M
2021-02-18 47.18 47.50 46.76 47.37 0.0M
2021-02-17 47.34 47.76 47.04 47.71 0.1M
2021-02-16 47.27 47.81 47.13 47.60 0.1M
2021-02-12 45.99 46.80 45.99 46.75 0.0M
2021-02-11 46.21 46.72 45.63 46.27 0.1M
2021-02-10 46.37 46.58 45.89 46.03 0.2M
2021-02-09 45.75 46.14 45.55 46.02 0.0M
2021-02-08 45.52 45.83 45.37 45.82 0.0M
2021-02-05 45.51 45.76 44.96 45.18 0.1M
2021-02-04 43.52 45.01 43.52 44.97 0.1M
2021-02-03 42.96 43.38 42.71 43.28 0.0M
2021-02-02 42.04 43.46 42.04 43.08 0.0M
2021-02-01 40.79 41.50 40.49 41.42 0.1M
2021-01-29 41.50 41.52 39.80 40.14 0.1M
2021-01-28 41.26 42.40 41.10 41.76 0.1M
2021-01-27 41.50 41.54 40.06 40.41 0.1M
2021-01-26 43.23 43.23 42.60 42.62 0.0M
2021-01-25 42.79 43.06 41.94 42.93 0.1M
2021-01-22 43.11 43.51 42.83 43.32 0.0M
2021-01-21 44.65 44.65 43.76 43.85 0.0M
2021-01-20 44.47 44.72 44.10 44.56 0.1M
2021-01-19 44.35 44.51 43.87 44.21 0.1M
2021-01-15 43.96 44.42 43.41 44.02 0.1M
2021-01-14 45.42 45.45 44.93 44.98 0.1M
2021-01-13 44.74 45.12 44.40 45.03 0.0M
2021-01-12 44.71 45.00 44.50 44.76 0.1M
2021-01-11 43.86 44.50 43.50 44.29 0.0M
2021-01-08 44.72 44.72 43.47 44.45 0.1M
2021-01-07 44.71 44.97 44.04 44.37 0.1M
2021-01-06 42.08 44.10 42.08 43.37 0.1M
2021-01-05 40.75 41.42 40.50 41.07 0.1M
2021-01-04 42.61 42.61 40.34 40.91 0.1M