ProShares Ultra High Yield (UJB)

UJB
🏛️ États-Unis →
78.02
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 78.02 78.02 78.02 78.02 0.0M
2025-09-25 77.78 77.78 77.78 77.78 0.0M
2025-09-24 78.23 78.23 78.20 78.21 0.0M
2025-09-23 79.34 79.34 79.19 79.19 0.0M
2025-09-22 79.21 79.35 79.21 79.35 0.0M
2025-09-19 79.17 79.17 79.17 79.17 0.0M
2025-09-18 79.21 79.21 79.21 79.21 0.0M
2025-09-17 78.98 78.98 78.89 78.89 0.0M
2025-09-16 79.08 79.08 79.08 79.08 0.0M
2025-09-15 79.04 79.16 79.04 79.16 0.0M
2025-09-12 78.80 78.80 78.76 78.76 0.0M
2025-09-11 78.95 78.95 78.95 78.95 0.0M
2025-09-10 78.60 78.60 78.54 78.54 0.0M
2025-09-09 78.66 78.66 78.32 78.46 0.0M
2025-09-08 78.71 78.76 78.66 78.66 0.1M
2025-09-05 78.72 78.72 78.62 78.62 0.0M
2025-09-04 78.56 78.56 78.56 78.56 0.0M
2025-09-03 78.17 78.17 78.17 78.17 0.0M
2025-09-02 77.56 77.76 77.56 77.76 0.1M
2025-08-29 77.96 77.98 77.96 77.98 0.0M
2025-08-28 78.28 78.29 78.24 78.24 0.0M
2025-08-27 78.01 78.21 78.01 78.21 0.0M
2025-08-26 78.03 78.03 78.03 78.03 0.0M
2025-08-25 77.84 77.84 77.72 77.78 0.2M
2025-08-22 78.03 78.03 78.00 78.00 0.0M
2025-08-21 76.89 76.89 76.80 76.82 0.0M
2025-08-20 77.16 77.19 77.13 77.13 0.0M
2025-08-19 77.18 77.19 77.18 77.19 0.0M
2025-08-18 77.32 77.34 77.23 77.23 0.0M
2025-08-15 77.27 77.27 77.27 77.27 0.0M
2025-08-14 77.29 77.29 77.29 77.29 0.0M
2025-08-13 77.52 77.60 77.52 77.60 0.0M
2025-08-12 77.27 77.27 77.27 77.27 0.0M
2025-08-11 76.97 76.99 76.93 76.93 0.0M
2025-08-08 76.85 76.88 76.85 76.88 0.0M
2025-08-07 77.16 77.16 76.97 76.97 0.0M
2025-08-06 76.96 77.11 76.96 77.11 0.0M
2025-08-05 76.98 76.98 76.98 76.98 0.0M
2025-08-04 76.78 77.03 76.78 77.03 0.0M
2025-08-01 76.29 76.60 76.29 76.52 0.0M
2025-07-31 76.56 76.75 76.53 76.53 0.0M
2025-07-30 76.55 76.55 76.32 76.51 0.0M
2025-07-29 76.72 76.81 76.72 76.81 0.0M
2025-07-28 76.81 76.85 76.73 76.76 0.0M
2025-07-25 76.82 76.82 76.82 76.82 0.0M
2025-07-24 76.71 76.74 76.71 76.74 0.0M
2025-07-23 76.75 76.93 76.75 76.93 0.0M
2025-07-22 76.65 76.86 76.65 76.86 0.0M
2025-07-21 76.70 76.70 76.63 76.63 0.0M
2025-07-18 76.46 76.46 76.41 76.41 0.0M
2025-07-17 76.25 76.25 76.25 76.25 0.0M
2025-07-16 75.94 76.09 75.94 76.09 0.0M
2025-07-15 75.80 75.80 75.80 75.80 0.0M
2025-07-14 76.15 76.21 76.11 76.21 0.1M
2025-07-11 76.07 76.07 76.07 76.07 0.0M
2025-07-10 76.36 76.37 76.34 76.34 0.0M
2025-07-09 76.22 76.46 76.22 76.46 0.0M
2025-07-08 76.29 76.29 76.03 76.07 0.0M
2025-07-07 76.42 76.45 76.35 76.41 0.1M
2025-07-03 76.79 76.79 76.79 76.79 0.0M
2025-07-02 76.74 76.74 76.74 76.74 0.0M
2025-07-01 76.67 76.67 76.53 76.53 0.0M
2025-06-30 76.41 76.64 76.37 76.64 0.0M
2025-06-27 76.36 76.36 76.11 76.11 0.0M
2025-06-26 76.22 76.22 76.22 76.22 0.0M
2025-06-25 75.94 75.94 75.83 75.83 0.0M
2025-06-24 76.26 76.26 76.26 76.26 0.0M
2025-06-23 75.68 75.82 75.68 75.82 0.1M
2025-06-20 75.56 75.56 75.56 75.56 0.0M
2025-06-18 75.12 75.12 75.12 75.12 0.0M
2025-06-17 74.90 74.96 74.90 74.96 0.0M
2025-06-16 75.22 75.22 75.12 75.13 0.0M
2025-06-13 74.73 74.73 74.73 74.73 0.0M
2025-06-12 75.24 75.24 75.24 75.24 0.0M
2025-06-11 75.31 75.31 75.14 75.14 0.1M
2025-06-10 75.07 75.16 75.07 75.16 0.0M
2025-06-09 74.89 74.96 74.89 74.90 0.1M
2025-06-06 74.77 74.77 74.77 74.77 0.0M
2025-06-05 74.81 74.81 74.81 74.81 0.0M
2025-06-04 75.10 75.13 75.10 75.13 0.0M
2025-06-03 74.70 74.95 74.70 74.88 0.0M
2025-06-02 74.59 74.59 74.59 74.59 0.0M
2025-05-30 74.64 74.64 74.64 74.64 0.0M
2025-05-29 74.49 74.49 74.49 74.49 0.0M
2025-05-28 74.32 74.36 74.32 74.34 0.0M
2025-05-27 74.20 74.45 74.20 74.45 0.0M
2025-05-23 73.51 73.51 73.51 73.51 0.0M
2025-05-22 73.69 73.69 73.66 73.66 0.0M
2025-05-21 73.41 73.54 73.39 73.39 0.0M
2025-05-20 74.34 74.34 74.31 74.31 0.0M
2025-05-19 74.18 74.45 74.18 74.45 0.2M
2025-05-16 74.48 74.48 74.48 74.48 0.0M
2025-05-15 74.13 74.35 74.13 74.35 0.0M
2025-05-14 74.14 74.14 74.14 74.14 0.0M
2025-05-13 74.63 74.63 74.63 74.63 0.0M
2025-05-12 74.41 74.41 74.41 74.41 0.0M
2025-05-09 73.01 73.01 73.01 73.01 0.0M
2025-05-08 72.92 72.92 72.92 72.92 0.0M
2025-05-07 72.96 72.96 72.96 72.96 0.0M
2025-05-06 72.86 72.86 72.86 72.86 0.0M
2025-05-05 73.01 73.01 73.01 73.01 0.0M
2025-05-02 73.03 73.03 73.03 73.03 0.0M
2025-05-01 72.74 72.75 72.61 72.61 0.0M
2025-04-30 72.56 72.56 72.56 72.56 0.0M
2025-04-29 73.09 73.24 73.09 73.24 0.0M
2025-04-28 72.83 72.83 72.83 72.83 0.0M
2025-04-25 72.85 72.85 72.85 72.85 0.0M
2025-04-24 72.66 72.66 72.66 72.66 0.0M
2025-04-23 72.23 72.23 71.44 71.44 0.0M
2025-04-22 70.75 70.82 70.69 70.69 0.0M
2025-04-21 70.01 70.08 69.97 70.08 0.0M
2025-04-17 71.13 71.13 70.73 70.92 0.0M
2025-04-16 70.52 70.52 70.25 70.25 0.0M
2025-04-15 70.17 70.24 70.17 70.24 0.0M
2025-04-14 70.56 70.56 69.92 69.92 0.0M
2025-04-11 68.12 69.31 68.06 69.19 0.0M
2025-04-10 68.80 69.33 68.72 68.77 0.0M
2025-04-09 66.66 71.06 66.66 71.06 0.0M
2025-04-08 69.09 69.09 67.31 67.47 0.0M
2025-04-07 67.51 69.49 67.50 68.26 0.1M
2025-04-04 69.77 69.90 69.43 69.43 0.0M
2025-04-03 71.31 71.59 71.31 71.52 0.0M
2025-04-02 73.22 73.22 73.22 73.22 0.0M
2025-04-01 72.60 73.06 72.60 73.06 0.0M
2025-03-31 72.35 72.72 72.35 72.72 0.0M
2025-03-28 72.54 72.57 72.54 72.57 0.0M
2025-03-27 72.99 72.99 72.81 72.81 0.0M
2025-03-26 73.59 73.59 73.12 73.12 0.0M
2025-03-25 74.24 74.24 74.24 74.24 0.0M
2025-03-24 74.15 74.42 74.15 74.39 0.0M
2025-03-21 73.85 73.92 73.85 73.92 0.0M
2025-03-20 74.17 74.42 73.76 74.10 0.1M
2025-03-19 74.32 74.32 74.32 74.32 0.0M
2025-03-18 73.60 73.62 73.49 73.49 0.0M
2025-03-17 73.73 73.78 73.52 73.77 0.1M
2025-03-14 73.50 73.53 73.10 73.40 0.0M
2025-03-13 73.22 73.22 72.75 72.75 0.0M
2025-03-12 73.54 73.60 73.47 73.55 0.1M
2025-03-11 73.80 73.80 73.45 73.45 0.0M
2025-03-10 74.24 74.24 73.96 74.01 0.0M
2025-03-07 74.49 74.53 74.49 74.53 0.0M
2025-03-06 74.53 74.55 74.28 74.28 0.0M
2025-03-05 74.59 74.86 74.59 74.86 0.0M
2025-03-04 74.75 74.76 74.75 74.75 0.0M
2025-03-03 74.97 74.99 74.76 74.79 0.1M
2025-02-28 74.93 75.08 74.93 75.08 0.0M
2025-02-27 74.98 74.98 74.71 74.71 0.0M
2025-02-26 75.06 75.06 75.04 75.04 0.0M
2025-02-25 74.70 74.86 74.70 74.86 0.0M
2025-02-24 74.35 74.52 74.35 74.52 0.0M
2025-02-21 74.54 74.63 74.38 74.38 0.0M
2025-02-20 74.42 74.62 74.42 74.62 0.0M
2025-02-19 74.36 74.48 74.26 74.48 0.0M
2025-02-18 74.43 74.53 74.36 74.36 0.1M
2025-02-14 74.73 74.73 74.58 74.58 0.0M
2025-02-13 74.18 74.43 74.18 74.43 0.0M
2025-02-12 73.79 73.92 73.79 73.80 0.0M
2025-02-11 74.05 74.11 74.05 74.07 0.0M
2025-02-10 74.22 74.28 74.19 74.19 0.0M
2025-02-07 74.06 74.06 73.91 73.91 0.0M
2025-02-06 74.41 74.41 74.41 74.41 0.0M
2025-02-05 74.38 74.64 74.38 74.64 0.0M
2025-02-04 73.98 74.22 73.98 74.22 0.0M
2025-02-03 73.63 73.92 73.63 73.83 0.1M
2025-01-31 74.35 74.50 73.96 73.97 0.0M
2025-01-30 74.35 74.35 74.34 74.34 0.0M
2025-01-29 74.17 74.17 74.10 74.10 0.0M
2025-01-28 74.10 74.24 74.10 74.19 0.0M
2025-01-27 74.29 74.29 74.15 74.26 0.0M
2025-01-24 74.04 74.09 74.04 74.09 0.0M
2025-01-23 73.69 73.99 73.68 73.99 0.1M
2025-01-22 73.97 73.97 73.78 73.78 0.0M
2025-01-21 74.02 74.07 73.97 74.01 0.0M
2025-01-17 73.72 73.72 73.59 73.65 0.1M
2025-01-16 73.17 73.53 73.09 73.53 0.0M
2025-01-15 73.25 73.49 72.95 73.49 0.0M
2025-01-14 72.27 72.27 72.18 72.19 0.0M
2025-01-13 72.01 72.06 71.97 72.06 0.2M
2025-01-10 72.34 72.34 72.02 72.02 0.0M
2025-01-08 72.62 72.88 72.62 72.88 0.0M
2025-01-07 72.84 72.84 72.70 72.70 0.0M
2025-01-06 73.01 73.31 73.01 73.14 0.2M
2025-01-03 72.96 73.03 72.93 72.96 0.0M
2025-01-02 72.84 72.84 72.54 72.73 0.0M