MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UYG — ProShares Ultra Financials
NYSE ArcaProShares Ultra Financials
$86.32
+1.66(+1.96%)
- O
- 84.01
- H
- 86.34
- L
- 84.01
- V
- 9.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$86.32
Period Return+5.56%
Period High$104.32
Period Low$68.44
Avg Daily Volume15.5K
Total Trading Days365
UYG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $84.01 | $86.34 | $84.01 | $86.32 | +$1.66 | +1.96% | 9,180 | $85.44 | $84.01 $86.34 |
| Oct 7, 2026 | $84.00 | $84.98 | $83.95 | $84.66 | $-0.88 | -1.03% | 19,814 | $84.74 | $83.95 $84.98 |
| Oct 6, 2026 | $85.26 | $86.28 | $85.26 | $85.54 | +$0.38 | +0.45% | 6,323 | $85.71 | $85.26 $86.28 |
| Oct 5, 2026 | $83.82 | $85.43 | $83.57 | $85.16 | +$1.24 | +1.48% | 4,643 | $84.81 | $83.57 $85.43 |
| Oct 2, 2026 | $84.01 | $84.67 | $83.25 | $83.92 | $-0.04 | -0.05% | 9,236 | $83.99 | $83.25 $84.67 |
| Oct 1, 2026 | $83.07 | $84.08 | $81.97 | $83.96 | +$0.30 | +0.36% | 13,505 | $83.57 | $81.97 $84.08 |
| Sep 30, 2026 | $85.65 | $85.65 | $83.66 | $83.66 | $-2.02 | -2.36% | 18,689 | $85.21 | $83.66 $85.65 |
| Sep 29, 2026 | $86.36 | $86.36 | $85.11 | $85.68 | $-0.59 | -0.69% | 11,020 | $85.58 | $85.11 $86.36 |
| Sep 28, 2026 | $87.59 | $87.84 | $86.27 | $86.27 | $-2.16 | -2.44% | 12,658 | $86.97 | $86.27 $87.84 |
| Sep 25, 2026 | $87.97 | $88.47 | $86.75 | $88.43 | +$0.94 | +1.07% | 8,184 | $87.75 | $86.75 $88.47 |
| Sep 24, 2026 | $88.07 | $88.24 | $86.80 | $87.49 | +$0.09 | +0.10% | 9,665 | $87.15 | $86.80 $88.24 |
| Sep 23, 2026 | $87.59 | $88.85 | $87.40 | $87.40 | $-0.98 | -1.11% | 15,088 | $88.02 | $87.40 $88.85 |
| Sep 22, 2026 | $92.29 | $92.29 | $87.76 | $88.38 | $-3.68 | -4.00% | 9,652 | $88.95 | $87.76 $92.29 |
| Sep 21, 2026 | $92.21 | $92.27 | $91.53 | $92.06 | +$0.75 | +0.82% | 6,060 | $92.07 | $91.53 $92.27 |
| Sep 18, 2026 | $90.90 | $91.64 | $90.35 | $91.31 | $-0.10 | -0.11% | 8,892 | $91.07 | $90.35 $91.64 |
| Sep 17, 2026 | $92.77 | $92.77 | $90.69 | $91.41 | $-0.18 | -0.20% | 12,931 | $91.59 | $90.69 $92.77 |
| Sep 16, 2026 | $94.54 | $94.66 | $90.22 | $91.59 | $-3.05 | -3.22% | 16,223 | $92.87 | $90.22 $94.66 |
| Sep 15, 2026 | $94.74 | $94.88 | $93.68 | $94.64 | $-0.66 | -0.69% | 22,512 | $94.32 | $93.68 $94.88 |
| Sep 14, 2026 | $96.60 | $96.86 | $94.71 | $95.30 | $-0.59 | -0.62% | 17,540 | $96.00 | $94.71 $96.86 |
| Sep 11, 2026 | $96.35 | $97.05 | $95.16 | $95.89 | +$1.06 | +1.12% | 35,004 | $96.23 | $95.16 $97.05 |
| Sep 10, 2026 | $94.97 | $95.41 | $94.26 | $94.83 | $-0.65 | -0.68% | 17,587 | $94.70 | $94.26 $95.41 |
| Sep 9, 2026 | $95.77 | $95.96 | $94.80 | $95.48 | $-0.81 | -0.84% | 10,885 | $95.33 | $94.80 $95.96 |
| Sep 8, 2026 | $97.62 | $97.83 | $96.16 | $96.29 | $-2.69 | -2.72% | 26,282 | $97.12 | $96.16 $97.83 |
| Sep 4, 2026 | $99.09 | $99.71 | $98.64 | $98.98 | $-1.53 | -1.52% | 4,908 | $99.11 | $98.64 $99.71 |
| Sep 3, 2026 | $98.58 | $100.70 | $98.58 | $100.51 | +$2.95 | +3.02% | 32,919 | $100.25 | $98.58 $100.70 |
| Sep 2, 2026 | $96.76 | $99.50 | $96.74 | $97.56 | +$1.50 | +1.56% | 8,613 | $97.81 | $96.74 $99.50 |
| Sep 1, 2026 | $97.74 | $97.74 | $96.02 | $96.06 | $-1.69 | -1.73% | 13,421 | $96.32 | $96.02 $97.74 |
| Aug 31, 2026 | $98.25 | $98.32 | $97.75 | $97.75 | $-1.43 | -1.44% | 15,572 | $98.06 | $97.75 $98.32 |
| Aug 28, 2026 | $98.71 | $100.16 | $98.71 | $99.18 | +$0.68 | +0.69% | 8,656 | $99.21 | $98.71 $100.16 |
| Aug 27, 2026 | $98.13 | $99.43 | $98.05 | $98.50 | $-1.33 | -1.34% | 7,579 | $98.60 | $98.05 $99.43 |