ProShares Ultra Semiconductors (USD)

Historical Prices For ProShares Ultra Semiconductors (USD)

Date Range:

2025-07-30 - 2025-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2025	125.91	129.78	123.24	127.00	824,450	127.00
10/28/2025	114.10	121.86	113.51	120.25	726,403	120.25
10/27/2025	111.68	113.40	110.45	113.23	524,591	113.23
10/24/2025	105.65	108.54	105.39	107.65	564,501	107.65
10/23/2025	99.27	103.37	99.27	102.68	303,167	102.68
10/22/2025	101.77	103.21	95.93	99.91	462,673	99.91
10/21/2025	103.79	103.80	100.61	102.06	280,229	102.06
10/20/2025	103.99	106.02	103.80	103.80	264,378	103.80
10/17/2025	100.85	103.82	99.38	103.16	368,486	103.16
10/16/2025	103.63	105.40	100.80	102.99	525,650	102.99
10/15/2025	103.95	103.95	98.16	101.26	502,972	101.26
10/14/2025	101.83	102.68	97.71	98.60	588,265	98.60
10/13/2025	104.66	106.87	103.37	105.72	529,139	105.72
10/10/2025	109.73	111.11	97.01	97.17	1,175,894	97.17
10/09/2025	108.99	110.85	107.97	109.04	513,460	109.04
10/08/2025	102.14	107.53	102.14	107.36	436,555	107.36
10/07/2025	104.56	105.86	100.51	101.89	421,415	101.89
10/06/2025	104.43	105.83	102.50	103.30	361,379	103.30
10/03/2025	104.48	105.62	100.85	102.57	316,826	102.57
10/02/2025	105.06	105.31	102.80	103.93	386,008	103.93
10/01/2025	97.97	101.60	97.00	101.25	389,388	101.25
9/30/2025	96.08	99.29	95.75	99.02	513,741	99.02
9/29/2025	96.19	98.77	95.30	95.67	467,865	95.67
9/26/2025	94.71	95.21	91.78	94.40	276,090	94.40
9/25/2025	91.42	95.75	89.51	94.10	406,220	94.10
9/24/2025	95.47	95.75	92.30	94.21	284,089	94.21
9/23/2025	97.09	97.45	93.86	95.04	398,192	95.00
9/22/2025	93.05	98.76	92.70	97.92	634,226	97.88
9/19/2025	93.77	94.32	92.34	93.72	328,496	93.68
9/18/2025	92.36	94.80	91.59	93.81	646,342	93.77
9/17/2025	91.54	91.82	86.90	89.25	574,676	89.21
9/16/2025	94.71	94.91	92.43	93.03	272,132	92.99
9/15/2025	92.86	94.94	91.80	94.88	314,883	94.84
9/12/2025	94.44	94.71	93.17	94.04	336,204	94.00
9/11/2025	96.04	96.37	93.42	93.59	378,591	93.55
9/10/2025	91.75	95.53	91.32	93.78	860,474	93.74
9/09/2025	86.67	86.77	84.36	86.45	316,219	86.41
9/08/2025	85.23	87.83	85.23	85.86	517,233	85.82
9/05/2025	86.70	86.70	81.53	83.91	526,616	83.87
9/04/2025	81.84	83.40	80.88	83.24	285,755	83.20
9/03/2025	82.43	83.25	80.30	81.99	380,342	81.95
9/02/2025	79.89	82.14	78.88	81.93	623,213	81.89
8/29/2025	88.01	88.12	83.12	84.37	636,607	84.33
8/28/2025	89.64	92.37	87.13	89.98	623,476	89.94
8/27/2025	89.41	90.29	87.45	89.72	494,800	89.68
8/26/2025	87.90	90.08	87.54	89.54	358,533	89.50
8/25/2025	86.79	89.30	85.57	87.64	398,743	87.60
8/22/2025	82.59	87.84	81.72	86.65	601,109	86.61
8/21/2025	83.47	85.01	82.42	83.64	334,516	83.60
8/20/2025	84.73	84.73	78.71	84.24	665,468	84.20
8/19/2025	90.14	90.22	84.75	85.18	529,794	85.14
8/18/2025	88.98	90.64	88.98	90.35	402,982	90.31
8/15/2025	91.70	91.70	87.77	89.54	428,888	89.50
8/14/2025	90.00	92.88	89.92	92.34	390,036	92.30
8/13/2025	92.81	93.82	89.82	91.86	429,963	91.82
8/12/2025	90.55	92.47	88.32	92.23	468,187	92.19
8/11/2025	89.83	91.43	88.76	89.47	623,224	89.43
8/08/2025	88.61	90.40	87.95	89.99	380,258	89.95
8/07/2025	89.19	91.03	86.45	88.28	535,995	88.24
8/06/2025	83.94	86.92	83.70	86.47	463,623	86.43
8/05/2025	87.19	87.85	83.67	85.70	500,351	85.66
8/04/2025	83.64	87.25	83.28	87.17	478,952	87.13
8/01/2025	81.80	84.54	79.26	82.22	920,236	82.18
7/31/2025	90.14	90.57	83.77	85.76	752,575	85.72
7/30/2025	86.84	89.54	86.56	88.97	484,094	88.93