UJB Historical Prices
NYSEARCA: UJBProSharesTrading--Leveraged DebtETFUSD
74.30+0.1158 (+0.16%)
At close: Oct 1, 11:57 AM ET · Delayed 15 min
UJB price history
The price history for ProShares Ultra High Yield (UJB) on this page begins on April 11, 2011, when the stock closed at $39.76; it most recently closed at $74.41 on October 5, 2026. The highest price in this record is $80.18, reached on January 10, 2022; the latest close is 7.2% below that peak. Across the 14 complete calendar years in the table, UJB finished higher in 11 and lower in 3. Its best year was 2012 (+26.8%) and its worst was 2022 (-23.3%).
Over roughly 15 years the share price changed +87.1%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, UJB has lost 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
UJB returns
1 week
+0.57%
1 month
-5.37%
3 months
-5.55%
6 months
-3.94%
Year to date
-5.81%
1 year
-2.73%
3 years
+24.87%
5 years
-4.74%
UJB price return, excluding dividends.
UJB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.41 | -5.76% |
| 2025 | 78.96 | +8.22% |
| 2024 | 72.96 | +7.09% |
| 2023 | 68.13 | +12.78% |
| 2022 | 60.41 | -23.32% |
| 2021 | 78.78 | +6.30% |
| 2020 | 74.11 | +1.30% |
| 2019 | 73.16 | +18.46% |
| 2018 | 61.76 | -5.75% |
| 2017 | 65.53 | +8.80% |
| 2016 | 60.23 | +26.06% |
| 2015 | 47.78 | -15.24% |
| 2014 | 56.37 | +1.95% |
| 2013 | 55.29 | +7.67% |
| 2012 | 51.35 | +26.82% |
| 2011* | 40.49 | +1.84% |
UJB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.41 | 74.41 | 74.41 | 74.41 | +0.76% | |
| 73.85 | 73.85 | 73.85 | 73.85 | +0.15% | |
| 73.74 | 73.74 | 73.74 | 73.74 | -0.04% | |
| 73.23 | 73.77 | 73.20 | 73.77 | -0.03% | |
| 73.79 | 73.79 | 73.79 | 73.79 | -0.27% | |
| 73.99 | 73.99 | 73.99 | 73.99 | -0.27% | |
| 74.20 | 74.29 | 74.14 | 74.19 | -1.09% | |
| 75.01 | 75.01 | 75.01 | 75.01 | -0.09% | |
| 75.08 | 75.08 | 75.08 | 75.08 | -0.61% | |
| 75.54 | 75.54 | 75.54 | 75.54 | -2.47% | |
| 77.45 | 77.45 | 77.45 | 77.45 | +0.17% | |
| 77.45 | 77.50 | 77.32 | 77.32 | +0.09% | |
| 77.25 | 77.25 | 77.25 | 77.25 | -0.43% | |
| 77.48 | 77.58 | 77.48 | 77.58 | +0.64% | |
| 77.41 | 77.41 | 77.09 | 77.09 | +0.14% | |
| 76.98 | 76.98 | 76.98 | 76.98 | -0.31% | |
| 77.39 | 77.39 | 77.22 | 77.22 | -0.28% | |
| 77.44 | 77.44 | 77.44 | 77.44 | -0.08% | |
| 77.50 | 77.50 | 77.50 | 77.50 | -0.88% | |
| 78.36 | 78.36 | 78.19 | 78.19 | -0.56% | |
| 78.68 | 78.68 | 78.49 | 78.63 | +0.05% | |
| 78.59 | 78.59 | 78.59 | 78.59 | -0.15% | |
| 78.71 | 78.71 | 78.71 | 78.71 | +0.33% | |
| 78.45 | 78.45 | 78.45 | 78.45 | -0.03% | |
| 78.47 | 78.47 | 78.47 | 78.47 | -0.60% | |
| 78.78 | 78.94 | 78.78 | 78.94 | +0.05% | |
| 78.90 | 78.90 | 78.90 | 78.90 | -0.37% | |
| 79.38 | 79.38 | 79.19 | 79.19 | -0.13% | |
| 79.16 | 79.29 | 79.16 | 79.29 | -0.03% | |
| 79.31 | 79.31 | 79.31 | 79.31 | +0.48% | |
| 78.72 | 78.93 | 78.72 | 78.93 | +0.20% | |
| 78.77 | 78.77 | 78.77 | 78.77 | +0.09% | |
| 78.70 | 78.70 | 78.70 | 78.70 | -0.30% | |
| 78.94 | 78.94 | 78.94 | 78.94 | +0.39% | |
| 78.68 | 78.68 | 78.63 | 78.63 | -0.35% | |
| 78.91 | 78.91 | 78.83 | 78.91 | -0.13% | |
| 79.01 | 79.01 | 79.01 | 79.01 | -0.20% | |
| 79.17 | 79.17 | 79.17 | 79.17 | +0.37% | |
| 78.88 | 78.88 | 78.88 | 78.88 | +0.29% | |
| 78.65 | 78.65 | 78.65 | 78.65 | -0.08% | |
| 78.71 | 78.71 | 78.71 | 78.71 | -0.16% | |
| 78.84 | 78.84 | 78.84 | 78.84 | +0.32% | |
| 78.57 | 78.73 | 78.57 | 78.59 | -0.37% | |
| 78.65 | 78.88 | 78.54 | 78.88 | +0.06% | |
| 78.79 | 78.83 | 78.79 | 78.83 | +0.55% | |
| 78.27 | 78.40 | 78.27 | 78.40 | +0.58% | |
| 77.81 | 77.95 | 77.81 | 77.95 | -0.01% | |
| 77.84 | 77.96 | 77.84 | 77.96 | +0.62% | |
| 77.48 | 77.48 | 77.48 | 77.48 | -0.48% | |
| 77.83 | 77.85 | 77.83 | 77.85 | +0.26% | |
| 77.65 | 77.65 | 77.65 | 77.65 | +0.17% | |
| 77.48 | 78.01 | 77.45 | 77.52 | -0.05% | |
| 77.57 | 77.57 | 77.56 | 77.56 | -0.68% | |
| 78.15 | 78.15 | 78.09 | 78.09 | -0.37% | |
| 78.38 | 78.38 | 78.38 | 78.38 | -0.03% | |
| 78.44 | 78.52 | 78.30 | 78.40 | -0.24% | |
| 78.59 | 78.72 | 78.59 | 78.59 | -0.42% | |
| 78.81 | 78.96 | 78.61 | 78.92 | +0.22% | |
| 78.70 | 78.75 | 78.70 | 78.75 | +0.29% | |
| 78.44 | 78.52 | 78.44 | 78.52 | +0.36% | |
| 78.21 | 78.28 | 78.21 | 78.24 | -0.47% | |
| 78.57 | 78.61 | 78.57 | 78.61 | -0.15% | |
| 78.73 | 78.73 | 78.73 | 78.73 | +0.22% | |
| 78.56 | 78.56 | 78.56 | 78.56 | -0.28% | |
| 78.81 | 78.81 | 78.78 | 78.78 | -0.25% | |
| 78.83 | 78.98 | 78.83 | 78.98 | +0.34% | |
| 78.81 | 78.81 | 78.71 | 78.71 | +0.20% | |
| 78.64 | 78.64 | 78.55 | 78.55 | +0.05% | |
| 78.51 | 78.51 | 78.51 | 78.51 | -0.06% | |
| 78.26 | 78.56 | 78.26 | 78.56 | +0.23% | |
| 78.38 | 78.38 | 78.38 | 78.38 | -0.03% | |
| 78.46 | 78.46 | 78.39 | 78.40 | +0.05% | |
| 78.36 | 78.36 | 78.36 | 78.36 | -0.43% | |
| 78.70 | 78.70 | 78.70 | 78.70 | -0.11% | |
| 78.69 | 78.89 | 78.69 | 78.79 | -0.11% | |
| 78.85 | 78.88 | 78.80 | 78.88 | +0.46% | |
| 79.11 | 79.11 | 78.47 | 78.52 | -0.65% | |
| 79.02 | 79.03 | 79.02 | 79.03 | -0.05% | |
| 79.17 | 79.17 | 79.07 | 79.07 | +0.33% | |
| 78.70 | 78.81 | 78.70 | 78.81 | 0.00% | |
| 78.68 | 78.81 | 78.68 | 78.81 | +1.03% | |
| 78.18 | 78.18 | 78.01 | 78.01 | -0.34% | |
| 78.08 | 78.33 | 78.08 | 78.28 | +0.22% | |
| 78.17 | 78.17 | 78.11 | 78.11 | +0.14% | |
| 78.00 | 78.00 | 78.00 | 78.00 | -0.90% | |
| 78.71 | 78.71 | 78.71 | 78.71 | +0.28% | |
| 78.40 | 78.49 | 78.40 | 78.49 | -0.46% | |
| 78.75 | 78.85 | 78.75 | 78.85 | +0.13% | |
| 78.52 | 78.75 | 78.36 | 78.75 | -0.27% | |
| 78.74 | 78.96 | 78.74 | 78.96 | +0.28% | |
| 78.81 | 78.81 | 78.74 | 78.74 | +0.18% | |
| 78.60 | 78.60 | 78.60 | 78.60 | -0.13% | |
| 78.65 | 78.70 | 78.65 | 78.70 | +0.61% | |
| 78.22 | 78.22 | 78.22 | 78.22 | +0.03% | |
| 78.20 | 78.20 | 78.20 | 78.20 | +0.08% | |
| 77.35 | 78.14 | 77.35 | 78.14 | +1.24% | |
| 77.18 | 77.18 | 77.18 | 77.18 | -0.48% | |
| 77.58 | 77.58 | 77.50 | 77.55 | +0.03% | |
| 77.66 | 77.66 | 77.53 | 77.53 | -0.89% | |
| 78.23 | 78.23 | 78.23 | 78.23 | -0.13% | |
| 78.16 | 78.33 | 78.16 | 78.33 | +0.08% | |
| 78.05 | 78.27 | 78.05 | 78.27 | -0.31% | |
| 78.78 | 78.78 | 78.51 | 78.51 | -0.33% | |
| 78.77 | 78.77 | 78.77 | 78.77 | +0.54% | |
| 78.95 | 78.95 | 78.35 | 78.35 | -0.77% | |
| 78.96 | 78.96 | 78.96 | 78.96 | +0.68% | |
| 78.50 | 78.50 | 78.43 | 78.43 | +0.26% | |
| 78.60 | 78.61 | 78.23 | 78.23 | -0.64% | |
| 78.73 | 78.73 | 78.73 | 78.73 | +0.20% | |
| 78.26 | 78.57 | 78.26 | 78.57 | +0.64% | |
| 78.30 | 78.30 | 78.07 | 78.07 | -0.67% | |
| 78.66 | 78.66 | 78.60 | 78.60 | -0.30% | |
| 78.75 | 78.84 | 78.75 | 78.84 | +0.09% | |
| 78.55 | 78.77 | 78.55 | 78.77 | +0.19% | |
| 78.62 | 78.62 | 78.62 | 78.62 | -0.29% | |
| 78.84 | 78.85 | 78.75 | 78.85 | +0.29% | |
| 78.94 | 78.96 | 78.47 | 78.62 | -0.52% | |
| 78.99 | 79.03 | 78.99 | 79.03 | -0.16% | |
| 79.19 | 79.25 | 79.14 | 79.16 | +0.67% | |
| 78.64 | 78.64 | 78.63 | 78.63 | -0.34% | |
| 78.75 | 78.94 | 78.70 | 78.90 | -0.01% | |
| 78.89 | 79.06 | 78.89 | 78.91 | +0.59% | |
| 78.09 | 78.45 | 78.09 | 78.45 | +0.71% | |
| 78.40 | 78.40 | 77.90 | 77.90 | -0.75% | |
| 78.20 | 78.49 | 78.20 | 78.49 | +0.19% | |
| 78.34 | 78.34 | 78.34 | 78.34 | +1.14% | |
| 77.46 | 77.46 | 77.46 | 77.46 | +0.05% | |
| 77.37 | 77.42 | 77.37 | 77.42 | +0.38% | |
| 77.13 | 77.13 | 77.13 | 77.13 | +0.36% | |
| 76.85 | 76.85 | 76.85 | 76.85 | +0.41% | |
| 76.54 | 76.54 | 76.54 | 76.54 | +1.90% | |
| 75.19 | 75.19 | 75.11 | 75.11 | +0.29% | |
| 74.76 | 74.89 | 74.76 | 74.89 | -0.57% | |
| 75.11 | 75.32 | 75.11 | 75.32 | -1.25% | |
| 76.27 | 76.27 | 76.27 | 76.27 | -0.82% | |
| 76.88 | 76.90 | 76.88 | 76.90 | -0.71% | |
| 77.45 | 77.45 | 77.45 | 77.45 | +1.19% | |
| 76.54 | 76.54 | 76.54 | 76.54 | -1.70% | |
| 77.86 | 77.86 | 77.86 | 77.86 | +0.50% | |
| 77.47 | 77.47 | 77.47 | 77.47 | -0.93% | |
| 78.20 | 78.20 | 78.20 | 78.20 | +0.79% | |
| 77.59 | 77.59 | 77.59 | 77.59 | +0.70% | |
| 77.05 | 77.05 | 77.05 | 77.05 | -0.44% | |
| 77.39 | 77.39 | 77.39 | 77.39 | -1.28% | |
| 78.35 | 78.39 | 78.35 | 78.39 | -0.51% | |
| 79.26 | 79.26 | 78.79 | 78.79 | -0.22% | |
| 78.05 | 78.96 | 78.04 | 78.96 | +1.06% | |
| 78.13 | 78.13 | 78.13 | 78.13 | -1.04% | |
| 78.95 | 78.95 | 78.95 | 78.95 | -0.77% | |
| 79.42 | 79.56 | 79.42 | 79.56 | +0.68% | |
| 79.15 | 79.15 | 79.02 | 79.02 | -0.43% | |
| 78.71 | 79.36 | 78.71 | 79.36 | +0.01% | |
| 79.24 | 79.36 | 79.24 | 79.35 | -0.43% | |
| 79.69 | 79.69 | 79.69 | 79.69 | -0.14% | |
| 79.63 | 79.80 | 79.63 | 79.80 | +0.30% | |
| 79.50 | 79.61 | 79.50 | 79.56 | -0.26% | |
| 79.87 | 79.87 | 79.77 | 79.77 | -0.29% | |
| 79.76 | 80.00 | 79.76 | 80.00 | +0.13% | |
| 79.70 | 79.90 | 79.70 | 79.90 | -0.01% | |
| 79.74 | 79.96 | 79.74 | 79.91 | +0.28% | |
| 79.67 | 79.69 | 79.66 | 79.69 | -0.14% | |
| 79.73 | 79.83 | 79.73 | 79.80 | +0.13% | |
| 79.82 | 79.82 | 79.68 | 79.70 | -0.20% | |
| 79.71 | 80.00 | 79.58 | 79.86 | +0.01% | |
| 79.97 | 80.09 | 79.85 | 79.85 | -0.13% | |
| 79.73 | 79.95 | 79.73 | 79.95 | +0.29% | |
| 79.72 | 79.72 | 79.72 | 79.72 | +0.61% | |
| 79.13 | 79.24 | 79.11 | 79.24 | -0.21% | |
| 79.45 | 79.45 | 79.41 | 79.41 | -0.24% | |
| 79.60 | 79.60 | 79.60 | 79.60 | -0.20% | |
| 79.73 | 79.76 | 79.73 | 79.76 | +0.15% | |
| 79.41 | 79.64 | 79.41 | 79.64 | +0.14% | |
| 79.50 | 79.53 | 79.48 | 79.53 | -0.06% | |
| 79.73 | 79.73 | 79.58 | 79.58 | -0.30% | |
| 79.80 | 79.89 | 79.80 | 79.82 | 0.00% | |
| 79.88 | 79.92 | 79.82 | 79.82 | +0.13% | |
| 79.82 | 79.82 | 79.65 | 79.72 | -0.16% | |
| 79.96 | 79.96 | 79.85 | 79.85 | +0.15% | |
| 79.62 | 79.73 | 79.62 | 79.73 | +0.52% | |
| 79.39 | 79.39 | 79.32 | 79.32 | -0.41% | |
| 79.65 | 79.65 | 79.65 | 79.65 | -0.01% | |
| 79.71 | 79.72 | 79.62 | 79.66 | +0.04% | |
| 79.56 | 79.63 | 79.52 | 79.63 | +0.01% | |
| 79.62 | 79.62 | 79.62 | 79.62 | -0.01% | |
| 79.59 | 79.63 | 79.59 | 79.63 | +0.03% | |
| 79.61 | 79.61 | 79.61 | 79.61 | +0.14% | |
| 79.50 | 79.50 | 79.50 | 79.50 | +0.13% | |
| 79.40 | 79.40 | 79.40 | 79.40 | -0.10% | |
| 79.48 | 79.48 | 79.48 | 79.48 | +0.11% | |
| 79.28 | 79.44 | 79.28 | 79.39 | +0.54% | |
| 78.96 | 78.96 | 78.96 | 78.96 | -0.05% | |
| 79.00 | 79.00 | 79.00 | 79.00 | -0.18% | |
| 79.14 | 79.14 | 79.14 | 79.14 | +0.14% | |
| 78.89 | 79.03 | 78.89 | 79.03 | +0.11% | |
| 79.00 | 79.10 | 78.94 | 78.94 | -0.09% | |
| 78.80 | 79.01 | 78.80 | 79.01 | -0.04% | |
| 79.04 | 79.04 | 79.04 | 79.04 | +0.13% | |
| 78.76 | 78.94 | 78.73 | 78.94 | +0.16% | |
| 78.81 | 78.81 | 78.81 | 78.81 | -0.14% | |
| 78.70 | 78.92 | 78.70 | 78.92 | +0.47% | |
| 78.55 | 78.55 | 78.55 | 78.55 | -0.20% | |
| 78.68 | 78.71 | 78.61 | 78.71 | +0.05% | |
| 78.62 | 78.67 | 78.62 | 78.67 | +0.18% | |
| 78.68 | 78.68 | 78.53 | 78.53 | -0.38% | |
| 78.83 | 78.83 | 78.83 | 78.83 | -0.06% | |
| 78.88 | 78.88 | 78.88 | 78.88 | +0.65% | |
| 78.37 | 78.37 | 78.37 | 78.37 | -0.31% | |
| 78.71 | 78.71 | 78.61 | 78.61 | -0.42% | |
| 79.37 | 79.37 | 78.94 | 78.94 | 0.00% | |
| 78.94 | 78.94 | 78.94 | 78.94 | 0.00% | |
| 78.89 | 78.94 | 78.88 | 78.94 | +0.25% | |
| 78.60 | 78.74 | 78.60 | 78.74 | +0.28% | |
| 78.24 | 78.55 | 78.24 | 78.52 | -0.28% | |
| 78.74 | 78.74 | 78.74 | 78.74 | +0.03% | |
| 78.69 | 78.72 | 78.69 | 78.72 | +0.14% | |
| 78.49 | 78.61 | 78.49 | 78.61 | +0.76% | |
| 77.76 | 78.02 | 77.76 | 78.02 | +0.53% | |
| 77.45 | 77.61 | 77.45 | 77.61 | +0.56% | |
| 77.72 | 77.72 | 77.18 | 77.18 | -0.05% | |
| 77.22 | 77.22 | 77.22 | 77.22 | +0.05% | |
| 77.09 | 77.23 | 77.09 | 77.18 | 0.00% | |
| 77.24 | 77.24 | 77.18 | 77.18 | -0.37% | |
| 77.47 | 77.47 | 77.47 | 77.47 | +0.08% | |
| 77.41 | 77.41 | 77.41 | 77.41 | -0.88% | |
| 78.10 | 78.10 | 78.10 | 78.10 | -0.38% | |
| 78.40 | 78.40 | 78.40 | 78.40 | +0.29% | |
| 77.98 | 78.17 | 77.98 | 78.17 | +0.71% | |
| 77.62 | 77.62 | 77.62 | 77.62 | +0.05% | |
| 77.52 | 77.58 | 77.52 | 77.58 | +0.05% | |
| 77.54 | 77.54 | 77.54 | 77.54 | +0.23% | |
| 77.72 | 77.72 | 77.30 | 77.36 | -0.06% | |
| 77.71 | 77.71 | 77.41 | 77.41 | -0.57% | |
| 77.85 | 77.85 | 77.85 | 77.85 | -0.04% | |
| 77.88 | 77.88 | 77.88 | 77.88 | -0.40% | |
| 78.60 | 78.60 | 78.19 | 78.19 | -0.62% | |
| 78.68 | 78.68 | 78.68 | 78.68 | -0.30% | |
| 78.70 | 78.92 | 78.70 | 78.92 | +0.57% | |
| 78.47 | 78.47 | 78.47 | 78.47 | +0.53% | |
| 77.88 | 78.06 | 77.88 | 78.06 | +0.32% | |
| 77.82 | 77.83 | 77.81 | 77.81 | -0.29% | |
| 78.04 | 78.04 | 78.04 | 78.04 | -0.18% | |
| 78.08 | 78.18 | 78.07 | 78.18 | +0.46% | |
| 77.40 | 77.82 | 77.40 | 77.82 | +0.36% | |
| 77.84 | 77.84 | 77.54 | 77.54 | -0.58% | |
| 78.04 | 78.04 | 77.99 | 77.99 | +0.58% | |
| 77.54 | 77.54 | 77.54 | 77.54 | +0.21% | |
| 77.07 | 77.38 | 76.89 | 77.38 | +1.15% | |
| 76.72 | 76.72 | 76.50 | 76.50 | — |