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
2022-12-30 45.58 45.80 44.82 45.61 0.0M
2022-12-29 44.91 46.11 44.91 45.96 0.0M
2022-12-28 45.22 45.63 44.57 44.57 0.0M
2022-12-27 44.92 45.52 44.92 45.23 0.0M
2022-12-23 44.36 45.26 44.36 45.22 0.0M
2022-12-22 44.54 44.69 43.29 44.69 0.0M
2022-12-21 45.37 45.98 45.37 45.78 0.0M
2022-12-20 44.23 44.89 44.08 44.35 0.0M
2022-12-19 44.83 45.08 43.75 44.23 0.0M
2022-12-16 45.00 45.10 44.00 44.72 0.0M
2022-12-15 46.13 46.33 45.27 45.81 0.0M
2022-12-14 48.99 49.34 47.42 47.67 0.0M
2022-12-13 50.17 50.54 48.20 48.68 0.0M
2022-12-12 47.00 48.20 46.94 48.18 0.0M
2022-12-09 47.27 47.49 46.90 46.94 0.0M
2022-12-08 47.68 47.76 46.90 47.27 0.0M
2022-12-07 46.76 47.65 46.72 46.80 0.0M
2022-12-06 48.29 48.29 46.62 47.27 0.0M
2022-12-05 49.74 49.74 47.77 48.11 0.1M
2022-12-02 49.78 50.81 49.78 50.65 0.0M
2022-12-01 51.50 51.75 50.49 50.87 0.0M
2022-11-30 48.93 51.48 48.17 51.48 0.0M
2022-11-29 48.85 49.44 48.84 49.44 0.0M
2022-11-28 49.89 50.34 48.61 48.80 0.0M
2022-11-25 50.67 50.75 50.57 50.75 0.0M
2022-11-23 49.78 50.31 49.78 50.15 0.0M
2022-11-22 49.33 49.86 49.33 49.81 0.1M
2022-11-21 48.95 48.95 48.36 48.80 0.0M
2022-11-18 49.05 49.07 48.10 48.66 0.0M
2022-11-17 47.38 48.00 47.12 47.95 0.0M
2022-11-16 49.02 49.02 48.47 48.68 0.0M
2022-11-15 50.26 50.27 48.51 49.14 0.1M
2022-11-14 49.87 50.10 48.72 48.78 0.0M
2022-11-11 50.35 50.88 49.74 50.44 0.0M
2022-11-10 47.38 49.92 47.38 49.79 0.0M
2022-11-09 45.97 45.98 44.57 44.73 0.0M
2022-11-08 46.17 47.02 45.93 46.48 0.0M
2022-11-07 45.74 46.02 45.37 45.93 0.1M
2022-11-04 44.66 45.74 44.00 45.15 0.0M
2022-11-03 43.52 44.19 42.95 43.66 0.0M
2022-11-02 45.94 47.26 44.62 44.63 0.0M
2022-11-01 46.48 46.92 45.94 46.31 0.0M
2022-10-31 45.90 46.42 45.82 46.00 0.1M
2022-10-28 44.37 46.54 44.37 46.47 0.0M
2022-10-27 44.50 45.14 44.14 44.32 0.0M
2022-10-26 43.40 44.60 43.40 43.77 0.0M
2022-10-25 41.21 43.31 41.21 43.28 0.0M
2022-10-24 41.32 41.89 40.87 41.57 0.0M
2022-10-21 38.92 40.80 38.92 40.77 0.0M
2022-10-20 40.19 40.62 38.94 39.07 0.0M
2022-10-19 40.70 41.25 39.68 40.04 0.0M
2022-10-18 42.28 42.34 40.78 41.48 0.0M
2022-10-17 39.84 40.77 39.84 40.37 0.0M
2022-10-14 40.44 41.08 38.24 38.40 0.0M
2022-10-13 35.95 39.99 35.38 39.81 0.0M
2022-10-12 37.50 37.81 37.14 37.23 0.0M
2022-10-11 37.72 38.47 37.18 37.49 0.1M
2022-10-10 38.90 39.14 37.87 38.25 0.0M
2022-10-07 39.87 39.87 38.43 38.59 0.1M
2022-10-06 41.39 41.39 40.46 40.49 0.0M
2022-10-05 41.30 42.10 40.88 41.94 0.0M
2022-10-04 40.84 42.63 40.84 42.56 0.1M
2022-10-03 38.41 40.20 38.40 39.79 0.1M
2022-09-30 38.51 39.44 37.92 37.98 0.0M
2022-09-29 38.97 38.97 37.74 38.36 0.0M
2022-09-28 38.41 39.97 38.16 39.64 0.0M
2022-09-27 39.35 39.84 37.60 38.20 0.0M
2022-09-26 39.55 39.76 38.25 38.73 0.0M
2022-09-23 40.55 40.64 39.23 40.19 0.0M
2022-09-22 42.20 42.23 41.38 41.42 0.0M
2022-09-21 45.05 45.13 42.82 42.83 0.0M
2022-09-20 44.89 45.15 44.13 44.66 0.0M
2022-09-19 44.40 46.10 44.40 46.10 0.0M
2022-09-16 45.15 45.48 44.61 45.29 0.0M
2022-09-15 46.59 47.50 46.06 46.21 0.0M
2022-09-14 47.04 47.04 45.99 46.55 0.0M
2022-09-13 48.69 48.85 46.65 46.96 0.1M
2022-09-12 50.62 51.09 50.21 50.67 0.1M
2022-09-09 49.29 50.05 49.26 49.86 0.0M
2022-09-08 46.85 48.77 46.77 48.76 0.0M
2022-09-07 45.79 47.65 45.79 47.58 0.0M
2022-09-06 46.10 46.30 45.00 45.81 0.0M
2022-09-02 47.56 48.07 45.44 45.74 0.0M
2022-09-01 45.99 46.68 45.00 46.63 0.0M
2022-08-31 47.55 47.58 46.37 46.43 0.0M
2022-08-30 48.17 48.17 46.80 47.14 0.0M
2022-08-29 48.00 48.41 47.46 47.76 0.1M
2022-08-26 51.38 51.38 48.49 48.55 0.0M
2022-08-25 51.02 51.60 50.78 51.58 0.0M
2022-08-24 49.64 50.45 49.43 50.10 0.0M
2022-08-23 50.11 50.51 49.61 49.64 0.0M
2022-08-22 51.23 51.23 50.04 50.25 0.1M
2022-08-19 53.87 53.87 52.26 52.45 0.1M
2022-08-18 54.32 54.48 53.86 54.39 0.0M
2022-08-17 53.85 54.77 53.69 54.34 0.0M
2022-08-16 53.99 55.42 53.99 55.03 0.0M
2022-08-15 53.45 54.78 53.45 54.60 0.0M
2022-08-12 53.25 54.26 53.09 54.21 0.0M
2022-08-11 53.00 53.43 52.51 52.74 0.0M
2022-08-10 51.37 52.20 51.37 52.05 0.0M
2022-08-09 49.96 50.05 49.64 49.94 0.0M
2022-08-08 50.06 50.62 49.68 49.76 0.1M
2022-08-05 48.82 49.76 48.82 49.72 0.1M
2022-08-04 49.30 49.37 48.93 49.11 0.0M
2022-08-03 48.88 49.47 48.52 49.22 0.1M
2022-08-02 48.37 49.17 48.08 48.08 0.0M
2022-08-01 49.04 49.61 48.82 49.23 0.0M
2022-07-29 49.06 50.30 49.06 50.09 0.1M
2022-07-28 47.73 48.92 46.98 48.85 0.0M
2022-07-27 46.77 47.85 46.29 47.59 0.0M
2022-07-26 46.72 47.38 46.36 46.46 0.0M
2022-07-25 47.50 47.68 46.99 47.34 0.0M
2022-07-22 47.57 47.90 46.31 46.89 0.1M
2022-07-21 46.50 47.28 45.95 47.26 0.0M
2022-07-20 46.29 47.00 45.92 46.71 0.1M
2022-07-19 44.94 46.48 44.89 46.46 0.0M
2022-07-18 45.46 45.60 43.61 43.88 0.1M
2022-07-15 43.31 44.45 43.09 44.32 0.0M
2022-07-14 41.60 42.13 40.94 41.96 0.0M
2022-07-13 42.87 43.59 42.20 43.21 0.0M
2022-07-12 44.70 44.97 43.59 43.85 0.0M
2022-07-11 44.00 44.61 43.99 44.31 0.0M
2022-07-08 45.20 45.41 44.54 44.88 0.0M
2022-07-07 45.05 45.34 44.86 45.14 0.0M
2022-07-06 43.94 44.53 43.47 44.13 0.0M
2022-07-05 43.16 44.25 42.20 44.25 0.0M
2022-07-01 42.82 44.63 42.65 44.43 0.0M
2022-06-30 42.93 43.91 41.88 43.15 0.0M
2022-06-29 44.33 44.37 43.55 43.91 0.1M
2022-06-28 46.13 46.99 44.29 44.35 0.1M
2022-06-27 46.18 46.21 45.20 45.43 0.0M
2022-06-24 43.70 45.84 43.70 45.74 0.0M
2022-06-23 42.77 43.02 41.62 42.78 0.1M
2022-06-22 41.41 43.36 41.41 42.63 0.0M
2022-06-21 42.46 42.87 42.38 42.57 0.1M
2022-06-17 40.66 41.58 40.24 41.08 0.0M
2022-06-16 41.24 41.24 40.02 40.50 0.1M
2022-06-15 42.89 44.26 41.92 43.09 0.0M
2022-06-14 42.67 43.15 41.33 41.91 0.1M
2022-06-13 43.67 43.86 41.99 42.43 0.1M
2022-06-10 47.30 47.45 45.83 45.87 0.1M
2022-06-09 51.43 51.50 49.13 49.15 0.1M
2022-06-08 53.01 53.24 51.57 51.76 0.0M
2022-06-07 52.06 53.69 52.06 53.65 0.1M
2022-06-06 53.46 54.12 52.70 52.82 0.1M
2022-06-03 52.98 53.19 52.44 52.56 0.0M
2022-06-02 52.36 54.06 51.83 54.06 0.1M
2022-06-01 53.83 53.83 51.55 52.45 0.0M
2022-05-31 53.67 54.60 53.12 53.91 0.0M
2022-05-27 52.72 54.46 52.72 54.45 0.0M
2022-05-26 51.44 52.70 51.44 52.38 0.1M
2022-05-25 49.36 50.95 49.36 50.48 0.0M
2022-05-24 49.26 49.84 47.66 49.61 0.0M
2022-05-23 48.62 50.24 48.45 49.98 0.2M
2022-05-20 47.91 48.18 45.43 47.32 0.0M
2022-05-19 46.65 47.65 46.59 47.14 0.0M
2022-05-18 49.58 49.58 47.44 47.72 0.0M
2022-05-17 49.52 50.49 49.27 50.40 0.1M
2022-05-16 47.74 48.87 47.61 48.05 0.1M
2022-05-13 47.83 49.23 47.83 48.78 0.2M
2022-05-12 46.47 47.22 45.35 46.90 0.0M
2022-05-11 47.99 49.56 47.19 47.20 0.0M
2022-05-10 49.92 50.24 46.95 47.90 0.1M
2022-05-09 50.70 50.82 48.43 48.92 0.1M
2022-05-06 52.43 52.59 51.03 52.24 0.0M
2022-05-05 55.85 55.85 52.35 53.20 0.0M
2022-05-04 53.98 56.78 53.20 56.59 0.1M
2022-05-03 52.82 54.47 52.82 53.88 0.0M
2022-05-02 53.23 53.59 50.80 52.65 0.1M
2022-04-29 56.67 56.77 52.96 53.06 0.1M
2022-04-28 56.95 57.81 55.65 57.37 0.0M
2022-04-27 55.84 56.90 55.53 55.58 0.0M
2022-04-26 57.28 57.47 55.14 55.18 0.1M
2022-04-25 57.09 58.17 55.58 58.02 0.1M
2022-04-22 60.85 60.85 57.77 57.90 0.1M
2022-04-21 63.89 64.00 61.05 61.22 0.0M
2022-04-20 62.38 63.65 62.38 62.94 0.0M
2022-04-19 60.00 62.00 60.00 61.79 0.0M
2022-04-18 59.57 60.26 59.15 59.84 0.0M
2022-04-14 60.60 61.00 59.50 59.57 0.0M
2022-04-13 59.44 60.53 59.44 60.53 0.0M
2022-04-12 61.33 61.83 59.63 60.06 0.0M
2022-04-11 61.30 62.22 60.96 61.02 0.0M
2022-04-08 61.04 62.47 61.04 61.92 0.0M
2022-04-07 61.29 61.62 59.78 61.04 0.0M
2022-04-06 61.49 61.90 60.96 61.61 0.0M
2022-04-05 62.67 63.70 62.22 62.27 0.0M
2022-04-04 63.34 63.80 62.87 63.17 0.0M
2022-04-01 63.63 63.93 62.85 63.58 0.0M
2022-03-31 65.62 65.79 63.09 63.13 0.0M
2022-03-30 66.29 66.29 64.91 65.40 0.0M
2022-03-29 66.40 67.09 65.71 66.65 0.1M
2022-03-28 64.55 64.93 63.67 64.87 0.0M
2022-03-25 63.50 64.81 63.50 64.74 0.0M
2022-03-24 62.91 63.44 62.77 63.35 0.0M
2022-03-23 63.80 63.81 62.35 62.35 0.0M
2022-03-22 63.78 65.20 63.78 64.62 0.0M
2022-03-21 63.75 64.00 62.39 63.05 0.0M
2022-03-18 62.47 63.55 62.03 63.45 0.1M
2022-03-17 60.50 62.74 60.50 62.71 0.0M
2022-03-16 59.43 61.51 59.00 61.32 0.1M
2022-03-15 57.44 58.51 57.21 58.30 0.1M
2022-03-14 57.42 58.66 56.45 56.88 0.1M
2022-03-11 58.17 58.25 56.10 56.18 0.1M
2022-03-10 55.92 57.07 55.72 56.97 0.0M
2022-03-09 56.64 58.43 56.64 57.59 0.1M
2022-03-08 54.96 56.71 53.41 54.00 0.0M
2022-03-07 57.80 57.80 54.36 54.48 0.1M
2022-03-04 59.13 60.28 57.40 58.60 0.1M
2022-03-03 61.50 61.54 60.00 60.63 0.0M
2022-03-02 58.96 61.40 58.96 60.91 0.1M
2022-03-01 61.19 61.54 57.68 58.35 0.1M
2022-02-28 61.37 62.91 60.99 62.09 0.0M
2022-02-25 61.20 64.07 61.20 63.87 0.1M
2022-02-24 56.67 60.73 56.28 60.43 0.1M
2022-02-23 63.94 64.00 60.56 60.76 0.1M
2022-02-22 62.95 64.08 62.09 62.95 0.1M
2022-02-18 63.79 64.77 63.30 63.72 0.1M
2022-02-17 65.98 66.19 63.78 64.07 0.1M
2022-02-16 66.26 67.47 65.98 67.04 0.0M
2022-02-15 66.18 67.12 66.10 66.70 0.0M
2022-02-14 66.07 66.65 64.10 65.02 0.1M
2022-02-11 68.09 69.01 65.45 66.23 0.1M
2022-02-10 68.89 70.59 67.49 68.14 0.0M
2022-02-09 69.34 70.39 69.34 69.84 0.2M
2022-02-08 67.82 68.70 67.75 68.44 0.0M
2022-02-07 67.39 68.20 66.89 67.29 0.0M
2022-02-04 66.23 68.25 65.75 67.34 0.1M
2022-02-03 67.45 67.78 66.20 66.38 0.0M
2022-02-02 66.93 68.14 66.71 67.97 0.0M
2022-02-01 65.63 67.12 65.23 66.91 0.1M
2022-01-31 63.41 65.46 63.03 65.33 0.1M
2022-01-28 61.27 64.03 59.90 63.99 0.0M
2022-01-27 63.00 64.00 60.39 61.02 0.0M
2022-01-26 63.16 64.44 60.75 61.90 0.1M
2022-01-25 60.48 63.02 58.85 62.07 0.1M
2022-01-24 59.90 62.13 57.24 62.05 0.1M
2022-01-21 63.97 64.26 61.65 62.04 0.1M
2022-01-20 65.59 67.38 64.14 64.29 0.0M
2022-01-19 68.00 68.00 65.17 65.25 0.1M
2022-01-18 68.91 68.91 66.65 67.21 0.1M
2022-01-14 69.07 69.84 68.36 69.82 0.1M
2022-01-13 71.92 72.54 70.70 70.98 0.0M
2022-01-12 71.81 72.14 71.07 71.50 0.0M
2022-01-11 70.40 71.38 69.34 71.30 0.0M
2022-01-10 71.35 71.35 68.64 70.14 0.1M
2022-01-07 70.25 71.26 69.75 70.94 0.2M
2022-01-06 69.59 70.28 68.74 70.16 0.2M
2022-01-05 71.50 71.72 68.71 68.79 0.1M
2022-01-04 69.68 71.53 69.68 71.13 0.1M
2022-01-03 68.69 69.08 68.08 68.80 0.1M