American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ProShares Ultra High Yield

UJB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

UJB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of UJB by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
UJB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
UJB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
UJB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in UJB holdings by institutional investors

Insider Trading

Quarterly net insider trading by UJB's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for UJB

Quiver Logo

No former government officials on record as having lobbied for UJB

Revolving Door Dashboard
Corporate Lobbying

UJB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

UJB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
UJB Income Statement
UJB Balance Sheet
UJB Cash Flow
U.S. Patents

New UJB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to UJB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
UJB News

Recent insights relating to UJB

CNBC Recommendations

Recent picks made for UJB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in UJB

UJB Analyst Ratings

UJB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
UJB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $UJB stock a Buy, Sell, or Hold?

  • What is the price target for $UJB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

UJB Top Shareholders
Shareholder
Shares Held
UJB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $UJB stock?

  • Who owns the most shares of $UJB stock?

  • What funds own $UJB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

UJB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view UJB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About UJB

No description available

ProShares Ultra High Yield (UJB) Historical Stock Prices

ProShares Ultra High Yield (UJB) closed at $75.54 on September 23, 2026. Over the past year its adjusted close ranged from $74.89 to $80.00. Daily prices go back to January 6, 2014, 2,352 trading days in all.

  • 1 month-4.30%
  • 3 months-3.60%
  • Year to date-4.39%
  • 1 year-3.23%
  • 3 years+31.57%
  • 5 years+6.74%
  • Max+81.72%
See every congressional and insider trade on the UJB price chart

Quiver Premium charts UJB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 75.54 75.54 75.54 75.54 75.54 29
Sep 22, 2026 77.45 77.45 77.45 77.45 77.45 48
Sep 21, 2026 77.44 77.50 77.32 77.32 77.32 26,815
Sep 18, 2026 77.25 77.25 77.25 77.25 77.25 14
Sep 17, 2026 77.48 77.58 77.48 77.58 77.58 105,477
Sep 16, 2026 77.41 77.41 77.09 77.09 77.09 116
Sep 15, 2026 76.98 76.98 76.98 76.98 76.98 24
Sep 14, 2026 77.39 77.39 77.22 77.22 77.22 634
Sep 11, 2026 77.44 77.44 77.44 77.44 77.44 26
Sep 10, 2026 77.50 77.50 77.50 77.50 77.50 50
Sep 9, 2026 78.36 78.36 78.19 78.19 78.19 331
Sep 8, 2026 78.68 78.68 78.48 78.63 78.63 97,526
Sep 4, 2026 78.59 78.59 78.59 78.59 78.59 34
Sep 3, 2026 78.71 78.71 78.71 78.71 78.71 23
Sep 2, 2026 78.45 78.45 78.45 78.45 78.45 419
Sep 1, 2026 78.47 78.47 78.47 78.47 78.47 32
Aug 31, 2026 78.78 78.94 78.78 78.94 78.94 55,499
Aug 28, 2026 78.90 78.90 78.90 78.90 78.90 16
Aug 27, 2026 79.38 79.38 79.19 79.19 79.19 553
Aug 26, 2026 79.16 79.29 79.16 79.29 79.29 162
Aug 25, 2026 79.31 79.31 79.31 79.31 79.31 59
Aug 24, 2026 78.72 78.93 78.72 78.93 78.93 28,424
Aug 21, 2026 78.77 78.77 78.77 78.77 78.77 83
Aug 20, 2026 78.70 78.70 78.70 78.70 78.70 26
Aug 19, 2026 78.94 78.94 78.94 78.94 78.94 126
Aug 18, 2026 78.68 78.68 78.63 78.63 78.63 269
Aug 17, 2026 78.91 78.91 78.83 78.91 78.91 24,850
Aug 14, 2026 79.01 79.01 79.01 79.01 79.01 88
Aug 13, 2026 79.17 79.17 79.17 79.17 79.17 30
Aug 12, 2026 78.88 78.88 78.88 78.88 78.88 18
Aug 11, 2026 78.65 78.65 78.65 78.65 78.65 26
Aug 10, 2026 78.71 78.71 78.71 78.71 78.71 421
Aug 7, 2026 78.84 78.84 78.84 78.84 78.84 46
Aug 6, 2026 78.57 78.73 78.57 78.59 78.59 69,886
Aug 5, 2026 78.65 78.88 78.54 78.88 78.88 9,797
Aug 4, 2026 78.79 78.83 78.79 78.83 78.83 47,330
Aug 3, 2026 78.27 78.40 78.27 78.40 78.40 524
Jul 31, 2026 77.81 77.95 77.81 77.95 77.95 494
Jul 30, 2026 77.84 77.96 77.84 77.96 77.96 230
Jul 29, 2026 77.48 77.48 77.48 77.48 77.48 325
Jul 28, 2026 77.83 77.85 77.83 77.85 77.85 1,189
Jul 27, 2026 77.65 77.65 77.65 77.65 77.65 216
Jul 24, 2026 77.48 78.01 77.45 77.52 77.52 29,801
Jul 23, 2026 77.57 77.57 77.56 77.56 77.56 296
Jul 22, 2026 78.15 78.15 78.09 78.09 78.09 7,981
Jul 21, 2026 78.38 78.38 78.38 78.38 78.38 72
Jul 20, 2026 78.44 78.52 78.30 78.40 78.40 141,746
Jul 17, 2026 78.59 78.72 78.58 78.59 78.59 1,494
Jul 16, 2026 78.81 78.96 78.61 78.92 78.92 180,215
Jul 15, 2026 78.70 78.75 78.70 78.75 78.75 455
Jul 14, 2026 78.44 78.52 78.44 78.52 78.52 137,687
Jul 13, 2026 78.21 78.28 78.21 78.24 78.24 835
Jul 10, 2026 78.57 78.61 78.57 78.61 78.61 53,101
Jul 9, 2026 78.73 78.73 78.73 78.73 78.73 230
Jul 8, 2026 78.56 78.56 78.56 78.56 78.56 175
Jul 7, 2026 78.81 78.81 78.78 78.78 78.78 575
Jul 6, 2026 78.83 78.98 78.83 78.98 78.98 6,089
Jul 2, 2026 78.81 78.81 78.71 78.71 78.71 333
Jul 1, 2026 78.64 78.64 78.55 78.55 78.55 65,601
Jun 30, 2026 78.51 78.51 78.51 78.51 78.51 58
Jun 29, 2026 78.26 78.56 78.26 78.56 78.56 21,173
Jun 26, 2026 78.38 78.38 78.38 78.38 78.38 196
Jun 25, 2026 78.45 78.45 78.39 78.40 78.40 522
Jun 24, 2026 78.36 78.36 78.36 78.36 78.36 9
Jun 23, 2026 78.70 78.70 78.70 78.70 78.70 134
Jun 22, 2026 78.69 78.89 78.69 78.79 78.79 14,931
Jun 18, 2026 78.85 78.88 78.80 78.88 78.88 378
Jun 17, 2026 79.11 79.11 78.47 78.52 78.52 348
Jun 16, 2026 79.02 79.03 79.02 79.03 79.03 176
Jun 15, 2026 79.17 79.17 79.07 79.07 79.07 32,884
Jun 12, 2026 78.70 78.81 78.70 78.81 78.81 254
Jun 11, 2026 78.68 78.81 78.68 78.81 78.81 514
Jun 10, 2026 78.18 78.18 78.01 78.01 78.01 1,432
Jun 9, 2026 78.08 78.33 78.08 78.28 78.28 4,118
Jun 8, 2026 78.17 78.17 78.11 78.11 78.11 23,274
Jun 5, 2026 78.00 78.00 78.00 78.00 78.00 72
Jun 4, 2026 78.71 78.71 78.71 78.71 78.71 125
Jun 3, 2026 78.40 78.49 78.40 78.49 78.49 607
Jun 2, 2026 78.75 78.85 78.75 78.85 78.85 133
Jun 1, 2026 78.52 78.75 78.36 78.75 78.75 105,396
May 29, 2026 78.74 78.96 78.74 78.96 78.96 333
May 28, 2026 78.81 78.81 78.74 78.74 78.74 403
May 27, 2026 78.60 78.60 78.60 78.60 78.60 178
May 26, 2026 78.65 78.70 78.65 78.70 78.70 75,492
May 22, 2026 78.22 78.22 78.22 78.22 78.22 75
May 21, 2026 78.20 78.20 78.20 78.20 78.20 54
May 20, 2026 77.35 78.14 77.35 78.14 78.14 55,907
May 19, 2026 77.18 77.18 77.18 77.18 77.18 17
May 18, 2026 77.58 77.58 77.50 77.55 77.55 17,149
May 15, 2026 77.66 77.66 77.53 77.53 77.53 1,446
May 14, 2026 78.23 78.23 78.23 78.23 78.23 11
May 13, 2026 78.16 78.33 78.16 78.33 78.33 66,557
May 12, 2026 78.05 78.27 78.05 78.27 78.27 243
May 11, 2026 78.78 78.78 78.51 78.51 78.51 70,202
May 8, 2026 78.77 78.77 78.77 78.77 78.77 66
May 7, 2026 78.95 78.95 78.35 78.35 78.35 264
May 6, 2026 78.96 78.96 78.96 78.96 78.96 5,355
May 5, 2026 78.50 78.50 78.42 78.42 78.42 56,718
May 4, 2026 78.60 78.61 78.23 78.23 78.23 2,177
May 1, 2026 78.73 78.73 78.73 78.73 78.73 112
Apr 30, 2026 78.26 78.57 78.26 78.57 78.57 368
Apr 29, 2026 78.30 78.30 78.07 78.07 78.07 346
Apr 28, 2026 78.66 78.66 78.60 78.60 78.60 184
Apr 27, 2026 78.75 78.84 78.75 78.84 78.84 78,751
Apr 24, 2026 78.55 78.77 78.55 78.77 78.77 194
Apr 23, 2026 78.62 78.62 78.62 78.62 78.62 55
Apr 22, 2026 78.83 78.85 78.75 78.85 78.85 1,727
Apr 21, 2026 78.94 78.96 78.47 78.62 78.62 1,029
Apr 20, 2026 78.99 79.03 78.99 79.03 79.03 114,695
Apr 17, 2026 79.19 79.25 79.14 79.16 79.16 1,255
Apr 16, 2026 78.64 78.64 78.63 78.63 78.63 281
Apr 15, 2026 78.75 78.94 78.70 78.90 78.90 24,592
Apr 14, 2026 78.89 79.06 78.89 78.91 78.91 2,464
Apr 13, 2026 78.09 78.45 78.09 78.45 78.45 51,277
Apr 10, 2026 78.40 78.40 77.90 77.90 77.90 42,560
Apr 9, 2026 78.20 78.49 78.20 78.49 78.49 227
Apr 8, 2026 78.34 78.34 78.34 78.34 78.34 375
Apr 7, 2026 77.46 77.46 77.46 77.46 77.46 111
Apr 6, 2026 77.37 77.42 77.37 77.42 77.42 273,782
Apr 2, 2026 77.13 77.13 77.13 77.13 77.13 344
Apr 1, 2026 76.85 76.85 76.85 76.85 76.85 46
Mar 31, 2026 76.54 76.54 76.54 76.54 76.54 104
Mar 30, 2026 75.19 75.19 75.11 75.11 75.11 296
Mar 27, 2026 74.75 74.89 74.75 74.89 74.89 1,541
Mar 26, 2026 75.11 75.32 75.11 75.32 75.32 6,230
Mar 25, 2026 76.27 76.27 76.27 76.27 76.27 22
Mar 24, 2026 76.88 76.90 76.88 76.90 76.90 227
Mar 23, 2026 77.45 77.45 77.45 77.45 77.45 14,681
Mar 20, 2026 76.54 76.54 76.54 76.54 76.54 299
Mar 19, 2026 77.86 77.86 77.86 77.86 77.86 196
Mar 18, 2026 77.47 77.47 77.47 77.47 77.47 42
Mar 17, 2026 78.20 78.20 78.20 78.20 78.20 16
Mar 16, 2026 77.59 77.59 77.59 77.59 77.59 296
Mar 13, 2026 77.05 77.05 77.05 77.05 77.05 137
Mar 12, 2026 77.39 77.39 77.39 77.39 77.39 91
Mar 11, 2026 78.35 78.39 78.35 78.39 78.39 212
Mar 10, 2026 79.26 79.26 78.79 78.79 78.79 540
Mar 9, 2026 78.05 78.96 78.04 78.96 78.96 30,400
Mar 6, 2026 78.13 78.13 78.13 78.13 78.13 166
Mar 5, 2026 78.95 78.95 78.95 78.95 78.95 86
Mar 4, 2026 79.42 79.56 79.42 79.56 79.56 26,247
Mar 3, 2026 79.15 79.15 79.02 79.02 79.02 1,211
Mar 2, 2026 78.71 79.36 78.71 79.36 79.36 130,196
Feb 27, 2026 79.24 79.36 79.24 79.35 79.35 1,929
Feb 26, 2026 79.69 79.69 79.69 79.69 79.69 127
Feb 25, 2026 79.63 79.80 79.63 79.80 79.80 931
Feb 24, 2026 79.50 79.61 79.50 79.56 79.56 4,284
Feb 23, 2026 79.87 79.87 79.77 79.77 79.77 34,349
Feb 20, 2026 79.76 80.00 79.76 80.00 80.00 426
Feb 19, 2026 79.70 79.90 79.70 79.90 79.90 161
Feb 18, 2026 79.74 79.96 79.74 79.91 79.91 66,842
Feb 17, 2026 79.67 79.69 79.66 79.69 79.69 749
Feb 13, 2026 79.73 79.83 79.73 79.80 79.80 515
Feb 12, 2026 79.82 79.82 79.68 79.70 79.70 1,601
Feb 11, 2026 79.71 80.00 79.58 79.86 79.86 4,584
Feb 10, 2026 79.97 80.09 79.85 79.85 79.85 282
Feb 9, 2026 79.73 79.95 79.73 79.95 79.95 67,278
Feb 6, 2026 79.72 79.72 79.72 79.72 79.72 83
Feb 5, 2026 79.13 79.24 79.11 79.24 79.24 5,503
Feb 4, 2026 79.45 79.45 79.41 79.41 79.41 291
Feb 3, 2026 79.60 79.60 79.60 79.60 79.60 569
Feb 2, 2026 79.73 79.76 79.73 79.76 79.76 433
Jan 30, 2026 79.41 79.64 79.41 79.64 79.64 1,045
Jan 29, 2026 79.50 79.53 79.48 79.53 79.53 1,461
Jan 28, 2026 79.72 79.72 79.58 79.58 79.58 527
Jan 27, 2026 79.80 79.89 79.80 79.82 79.82 688
Jan 26, 2026 79.88 79.92 79.82 79.82 79.82 40,623
Jan 23, 2026 79.82 79.82 79.64 79.72 79.72 1,276
Jan 22, 2026 79.96 79.96 79.85 79.85 79.85 953
Jan 21, 2026 79.62 79.73 79.62 79.73 79.73 309
Jan 20, 2026 79.39 79.39 79.32 79.32 79.32 32,931
Jan 16, 2026 79.65 79.65 79.65 79.65 79.65 80
Jan 15, 2026 79.71 79.72 79.62 79.66 79.66 1,516
Jan 14, 2026 79.56 79.63 79.52 79.63 79.63 398
Jan 13, 2026 79.62 79.62 79.62 79.62 79.62 82
Jan 12, 2026 79.59 79.63 79.59 79.63 79.63 82,051
Jan 9, 2026 79.61 79.61 79.61 79.61 79.61 147
Jan 8, 2026 79.50 79.50 79.50 79.50 79.50 104
Jan 7, 2026 79.40 79.40 79.40 79.40 79.40 179
Jan 6, 2026 79.48 79.48 79.48 79.48 79.48 85
Jan 5, 2026 79.28 79.44 79.28 79.39 79.39 1,116
Jan 2, 2026 78.96 78.96 78.96 78.96 78.96 115
Dec 31, 2025 79.00 79.00 79.00 79.00 79.00 160
Dec 30, 2025 79.14 79.14 79.14 79.14 79.14 141
Dec 29, 2025 78.89 79.03 78.89 79.03 79.03 130,176
Dec 26, 2025 79.00 79.10 78.94 78.94 78.94 408
Dec 24, 2025$0.305 dividend 78.80 79.01 78.80 79.01 79.01 171
Dec 23, 2025 79.04 79.04 79.04 79.04 78.74 48
Dec 22, 2025 78.76 78.94 78.73 78.94 78.64 25,795
Dec 19, 2025 78.81 78.81 78.81 78.81 78.50 147
Dec 18, 2025 78.70 78.92 78.70 78.92 78.62 335
Dec 17, 2025 78.55 78.55 78.55 78.55 78.24 268
Dec 16, 2025 78.68 78.70 78.61 78.70 78.40 683
Dec 15, 2025 78.62 78.67 78.62 78.67 78.37 38,583
Dec 12, 2025 78.68 78.68 78.53 78.53 78.22 191
Dec 11, 2025 78.83 78.83 78.83 78.83 78.53 75
Dec 10, 2025 78.88 78.88 78.88 78.88 78.57 155
Dec 9, 2025 78.37 78.37 78.37 78.37 78.07 124
Dec 8, 2025 78.71 78.71 78.61 78.61 78.30 136,366
Dec 5, 2025 79.37 79.37 78.94 78.94 78.63 295
Dec 4, 2025 78.94 78.94 78.94 78.94 78.64 81
Dec 3, 2025 78.89 78.94 78.88 78.94 78.64 9,863
Dec 2, 2025 78.60 78.74 78.60 78.74 78.43 617
Dec 1, 2025 78.24 78.55 78.24 78.52 78.22 15,189
Nov 28, 2025 78.74 78.74 78.74 78.74 78.44 101
Nov 26, 2025 78.69 78.72 78.69 78.72 78.42 24,029
Nov 25, 2025 78.49 78.61 78.49 78.61 78.31 779
Nov 24, 2025 77.76 78.02 77.76 78.02 77.72 23,690
Nov 21, 2025 77.45 77.61 77.45 77.61 77.31 2,405
Nov 20, 2025 77.72 77.72 77.18 77.18 76.88 302
Nov 19, 2025 77.22 77.22 77.22 77.22 76.92 213
Nov 18, 2025 77.09 77.23 77.09 77.18 76.89 3,142
Nov 17, 2025 77.24 77.24 77.18 77.18 76.89 232
Nov 14, 2025 77.47 77.47 77.47 77.47 77.17 48
Nov 13, 2025 77.41 77.41 77.41 77.41 77.11 68
Nov 12, 2025 78.10 78.10 78.10 78.10 77.80 60
Nov 11, 2025 78.40 78.40 78.40 78.40 78.10 46
Nov 10, 2025 77.98 78.17 77.98 78.17 77.87 27,306
Nov 7, 2025 77.62 77.62 77.62 77.62 77.33 204
Nov 6, 2025 77.52 77.58 77.52 77.58 77.29 343
Nov 5, 2025 77.54 77.54 77.54 77.54 77.24 52
Nov 4, 2025 77.72 77.72 77.30 77.36 77.06 1,611
Nov 3, 2025 77.71 77.71 77.41 77.41 77.11 121,293
Oct 31, 2025 77.85 77.85 77.85 77.85 77.55 153
Oct 30, 2025 77.88 77.88 77.88 77.88 77.58 273
Oct 29, 2025 78.60 78.60 78.19 78.19 77.89 1,525
Oct 28, 2025 78.68 78.68 78.68 78.68 78.38 106
Oct 27, 2025 78.70 78.92 78.70 78.92 78.61 161,942
Oct 24, 2025 78.47 78.47 78.47 78.47 78.17 222
Oct 23, 2025 77.88 78.06 77.88 78.06 77.76 815
Oct 22, 2025 77.82 77.83 77.81 77.81 77.51 872
Oct 21, 2025 78.04 78.04 78.04 78.04 77.74 218
Oct 20, 2025 78.08 78.18 78.07 78.18 77.88 401
Oct 17, 2025 77.40 77.82 77.40 77.82 77.52 1,091
Oct 16, 2025 77.84 77.84 77.54 77.54 77.24 13,599
Oct 15, 2025 78.04 78.04 77.99 77.99 77.69 336
Oct 14, 2025 77.54 77.54 77.54 77.54 77.24 68
Oct 13, 2025 77.07 77.38 76.89 77.38 77.08 11,662
Oct 10, 2025 76.72 76.72 76.50 76.50 76.20 212
Oct 9, 2025 77.48 77.48 77.42 77.42 77.12 197
Oct 8, 2025 77.83 77.88 77.83 77.88 77.58 1,982
Oct 7, 2025 78.19 78.19 78.11 78.11 77.81 466
Oct 6, 2025 78.33 78.35 78.24 78.24 77.94 25,145
Oct 3, 2025 78.23 78.23 78.23 78.23 77.93 65
Oct 2, 2025 78.44 78.44 78.44 78.44 78.14 116
Oct 1, 2025 77.93 78.45 77.93 78.45 78.15 1,282
Sep 30, 2025 78.12 78.23 78.12 78.23 77.93 173
Sep 29, 2025 78.23 78.30 78.17 78.30 78.00 31,395
Sep 26, 2025 78.02 78.02 78.02 78.02 77.72 242
Sep 25, 2025 77.78 77.78 77.78 77.78 77.48 66
Sep 24, 2025$0.822 dividend 78.23 78.23 78.20 78.21 77.91 1,385
Sep 23, 2025 79.34 79.34 79.19 79.19 78.06 571

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ProShares Ultra High Yield Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at UJB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation