NYSEArca - Delayed Quote
USD
ProShares Ultra Technology (ROM)
110.13
+2.91
(+2.71%)
At close: November 6 at 4:00:00 PM EST
Trade ROM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
112.63
114.27
108.83
110.13
110.13
154,600
Nov 5, 2026
121.77
121.93
106.94
107.22
107.22
156,200
Nov 4, 2026
128.59
132.57
126.77
127.50
127.50
61,800
Nov 3, 2026
125.68
128.59
125.25
127.70
127.70
68,400
Nov 2, 2026
133.43
134.02
124.09
124.50
124.50
123,000
Oct 30, 2026
136.40
136.44
128.21
132.01
132.01
230,700
Oct 29, 2026
146.55
147.24
145.00
146.47
146.47
49,200
Oct 28, 2026
149.66
150.87
148.00
150.32
150.32
59,300
Oct 27, 2026
144.57
148.59
144.52
147.81
147.81
37,500
Oct 26, 2026
139.65
143.74
138.85
143.04
143.04
26,100
Oct 23, 2026
135.89
139.90
135.80
138.19
138.19
29,400
Oct 22, 2026
140.86
141.15
135.81
136.94
136.94
59,900
Oct 21, 2026
145.36
147.43
143.83
146.72
146.72
22,200
Oct 20, 2026
140.48
143.98
138.00
142.13
142.13
17,300
Oct 19, 2026
144.00
145.63
142.66
142.77
142.77
26,300
Oct 16, 2026
146.94
146.94
138.13
139.12
139.12
63,300
Oct 15, 2026
143.96
148.29
141.69
147.87
147.87
40,500
Oct 14, 2026
155.87
156.70
149.12
149.95
149.95
57,600
Oct 13, 2026
155.97
159.60
155.74
159.59
159.59
29,800
Oct 12, 2026
162.52
162.52
158.91
159.77
159.77
44,100
Oct 9, 2026
164.96
164.96
161.60
163.61
163.61
25,400
Oct 8, 2026
165.61
167.26
160.02
162.05
162.05
54,100
Oct 7, 2026
166.51
168.58
166.23
168.38
168.38
65,500
Oct 6, 2026
169.73
171.41
169.11
169.27
169.27
32,800
Oct 5, 2026
166.64
168.16
166.59
167.48
167.48
36,200
Oct 2, 2026
167.38
167.93
165.00
165.59
165.59
58,100
Oct 1, 2026
161.11
163.26
159.11
162.42
162.42
50,700
Sep 30, 2026
160.03
160.91
159.04
159.18
159.18
51,200
Sep 29, 2026
159.51
159.51
156.49
157.24
157.24
41,100
Sep 28, 2026
158.39
159.00
154.44
157.25
157.25
61,100
Sep 25, 2026
159.17
161.03
158.57
160.18
160.18
48,200
Sep 24, 2026
155.60
158.23
154.79
157.69
157.69
24,700
Sep 23, 2026
160.62
160.62
156.37
158.78
158.78
38,300
Sep 22, 2026
157.39
160.53
157.39
160.36
160.36
64,100
Sep 21, 2026
153.23
158.15
152.63
157.89
157.89
91,200
Sep 18, 2026
148.02
149.55
146.42
149.35
149.35
14,400
Sep 17, 2026
146.36
147.47
146.10
146.90
146.90
16,100
Sep 16, 2026
142.02
144.00
138.80
140.82
140.82
41,400
Sep 15, 2026
142.30
142.40
140.15
140.45
140.45
11,000
Sep 14, 2026
139.56
143.17
138.26
141.32
141.32
15,400
Sep 11, 2026
146.26
147.93
146.26
146.73
146.73
22,400
Sep 10, 2026
143.16
144.70
142.01
143.00
143.00
22,100
Sep 9, 2026
146.33
148.28
146.14
147.17
147.17
21,000
Sep 8, 2026
148.00
148.57
146.00
147.08
147.08
35,700
Sep 4, 2026
146.02
147.39
145.43
146.28
146.28
17,200
Sep 3, 2026
139.50
144.58
139.47
144.38
144.38
20,800
Sep 2, 2026
140.63
140.75
139.70
140.75
140.75
26,000
Sep 1, 2026
140.76
142.55
139.69
140.85
140.85
24,600
Aug 31, 2026
143.96
145.31
143.36
145.06
145.06
23,100
Aug 28, 2026
147.73
148.53
143.81
143.97
143.97
47,300
Aug 27, 2026
145.14
148.78
144.39
148.72
148.72
48,000
Aug 26, 2026
138.11
140.56
137.93
139.87
139.87
20,700
Aug 25, 2026
138.69
140.00
136.56
138.32
138.32
28,300
Aug 24, 2026
138.08
138.08
133.86
135.72
135.72
41,200
Aug 21, 2026
142.37
142.37
138.61
140.78
140.78
32,200
Aug 20, 2026
141.04
142.44
139.93
140.53
140.53
16,800
Aug 19, 2026
145.42
145.62
139.48
141.38
141.38
32,300
Aug 18, 2026
145.97
147.26
143.10
144.49
144.49
72,300
Aug 17, 2026
152.61
154.26
151.60
151.80
151.80
33,100
Aug 14, 2026
152.91
153.19
150.47
151.56
151.56
29,300
Aug 13, 2026
150.36
154.04
149.86
152.75
152.75
35,000
Aug 12, 2026
150.19
150.66
149.22
149.78
149.78
77,500
Aug 11, 2026
147.98
147.98
143.98
145.49
145.49
35,900
Aug 10, 2026
148.24
149.70
145.74
145.93
145.93
65,800
Aug 7, 2026
148.31
148.73
146.09
148.36
148.36
53,300
Aug 6, 2026
141.03
146.65
139.57
144.45
144.45
43,000
Aug 5, 2026
147.67
149.43
145.03
145.39
145.39
48,100
Aug 4, 2026
139.76
147.92
139.66
147.01
147.01
95,800
Aug 3, 2026
127.53
134.49
126.37
133.70
133.70
47,900
Jul 31, 2026
132.49
133.98
126.09
129.47
129.47
47,200
Jul 30, 2026
125.92
130.54
125.45
130.12
130.12
74,400
Jul 29, 2026
123.67
125.45
117.23
117.51
117.51
103,500
Jul 28, 2026
123.77
125.47
118.99
123.97
123.97
101,400
Jul 27, 2026
134.16
134.16
124.96
128.79
128.79
71,200
Jul 24, 2026
133.82
135.79
129.89
130.92
130.92
69,700
Jul 23, 2026
135.58
137.35
133.43
134.86
134.86
33,200
Jul 22, 2026
134.92
139.12
134.92
137.75
137.75
18,200
Jul 21, 2026
136.29
138.83
134.77
138.47
138.47
30,100
Jul 20, 2026
133.09
135.25
130.79
130.94
130.94
82,800
Jul 17, 2026
127.00
134.18
124.98
130.78
130.78
78,600
Jul 16, 2026
136.14
136.14
132.41
133.78
133.78
34,700
Jul 15, 2026
145.65
145.65
135.00
140.16
140.16
43,700
Jul 14, 2026
143.88
144.63
139.89
143.25
143.25
45,200
Jul 13, 2026
142.72
143.56
138.73
139.90
139.90
52,100
Jul 10, 2026
143.97
147.24
143.00
147.01
147.01
42,800
Jul 9, 2026
145.11
147.75
143.90
146.25
146.25
45,800
Jul 8, 2026
134.17
140.54
134.15
140.32
140.32
40,400
Jul 7, 2026
137.68
139.08
132.74
136.83
136.83
67,500
Jul 6, 2026
142.44
147.01
142.44
143.75
143.75
39,800
Jul 2, 2026
147.01
149.61
136.31
139.31
139.31
118,900
Jul 1, 2026
149.31
150.88
147.00
147.41
147.41
51,300
Jun 30, 2026
147.70
156.00
147.70
155.20
155.20
51,900
Jun 29, 2026
143.53
147.58
136.87
147.40
147.40
59,900
Jun 26, 2026
140.25
143.54
139.01
139.97
139.97
56,900
Jun 25, 2026
152.03
152.03
140.00
145.88
145.88
72,900
Jun 24, 2026
145.66
147.50
140.19
143.56
143.56
59,800
Jun 23, 2026
146.02
149.87
144.70
145.64
145.64
126,200
Jun 22, 2026
159.78
162.06
156.82
158.64
158.64
71,400
Jun 18, 2026
155.74
157.96
153.88
157.01
157.01
62,700
Jun 17, 2026
153.12
154.57
147.64
148.17
148.17
78,200
Jun 16, 2026
157.36
158.38
149.30
149.36
149.36
56,300
Jun 15, 2026
155.77
158.38
155.16
158.06
158.06
100,700
Jun 12, 2026
144.61
148.58
142.48
146.87
146.87
75,900
Jun 11, 2026
136.26
145.06
134.38
144.44
144.44
90,800
Jun 10, 2026
136.98
143.10
133.92
134.34
134.34
67,100
Jun 9, 2026
149.33
150.99
128.62
140.64
140.64
211,200
Jun 8, 2026
147.71
150.15
145.10
146.19
146.19
176,900
Jun 5, 2026
155.20
155.20
139.84
140.20
140.20
186,000
Jun 4, 2026
159.19
164.70
156.32
161.98
161.98
80,500
Jun 3, 2026
170.77
171.82
164.87
167.54
167.54
44,900
Jun 2, 2026
167.52
170.99
167.46
170.98
170.98
190,600
Jun 1, 2026
160.84
167.75
160.50
166.72
166.72
87,900
May 29, 2026
156.07
159.61
156.00
158.95
158.95
63,300
May 28, 2026
148.61
153.14
147.40
152.17
152.17
50,800
May 27, 2026
151.09
151.09
145.40
148.14
148.14
44,400
May 26, 2026
146.52
150.51
145.74
149.73
149.73
90,800
May 22, 2026
141.53
144.00
141.21
141.99
141.99
50,500
May 21, 2026
135.39
139.69
135.21
139.54
139.54
83,300
May 20, 2026
133.23
137.05
132.67
137.05
137.05
67,100
May 19, 2026
130.15
134.00
127.56
131.23
131.23
77,200
May 18, 2026
137.82
137.83
129.32
132.81
132.81
99,600
May 15, 2026
135.67
139.51
133.94
135.62
135.62
51,100
May 14, 2026
137.81
141.99
137.53
140.90
140.90
54,200
May 13, 2026
137.31
138.08
133.32
136.81
136.81
47,100
May 12, 2026
135.93
136.85
128.18
134.32
134.32
74,700
May 11, 2026
135.82
138.98
135.78
138.53
138.53
45,500
May 8, 2026
129.12
135.07
129.00
135.07
135.07
68,200
May 7, 2026
127.09
129.58
124.88
126.38
126.38
64,900
May 6, 2026
123.78
126.90
122.29
126.90
126.90
48,900
May 5, 2026
117.82
121.00
117.82
120.46
120.46
75,300
May 4, 2026
116.02
117.05
113.80
115.26
115.26
58,600
May 1, 2026
113.25
115.66
113.25
115.11
115.11
41,600
Apr 30, 2026
112.18
112.24
108.23
111.64
111.64
59,400
Apr 29, 2026
110.94
111.35
109.57
111.34
111.34
47,600
Apr 28, 2026
108.52
110.72
107.33
109.26
109.26
52,600
Apr 27, 2026
112.77
113.52
111.08
113.40
113.40
52,300
Apr 24, 2026
110.62
113.18
110.04
113.03
113.03
78,600
Apr 23, 2026
108.55
109.75
104.54
107.20
107.20
121,000
Apr 22, 2026
107.25
110.34
107.18
110.34
110.34
142,600
Apr 21, 2026
106.16
107.37
104.98
105.70
105.70
55,600
Apr 20, 2026
104.98
105.61
103.51
105.36
105.36
79,000
Apr 17, 2026
104.68
105.63
104.02
105.06
105.06
63,200
Apr 16, 2026
100.63
102.24
99.11
102.14
102.14
73,400
Apr 15, 2026
97.15
99.85
96.87
99.80
99.80
52,700
Apr 14, 2026
95.37
96.64
94.40
96.63
96.63
44,200
Apr 13, 2026
89.51
93.82
89.51
93.82
93.82
69,800
Apr 10, 2026
90.00
90.98
89.45
90.03
90.03
18,800
Apr 9, 2026
88.99
89.52
87.18
89.39
89.39
48,500
Apr 8, 2026
90.60
90.91
87.71
88.98
88.98
72,400
Apr 7, 2026
82.06
83.45
80.00
83.45
83.45
36,600
Apr 6, 2026
82.40
83.50
81.94
82.89
82.89
31,700
Apr 2, 2026
77.37
82.05
76.80
81.99
81.99
33,600
Apr 1, 2026
80.00
82.08
79.46
80.82
80.82
62,100
Mar 31, 2026
74.25
78.61
74.10
78.40
78.40
98,500
Mar 30, 2026
76.69
76.81
71.36
72.35
72.35
61,200
Mar 27, 2026
77.40
77.55
74.71
75.12
75.12
73,600
Mar 26, 2026
81.27
81.65
78.13
78.20
78.20
44,200
Mar 25, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
84.32
84.73
82.93
83.43
83.43
22,500
Mar 24, 2026
82.87
83.46
81.30
82.74
82.72
30,600
Mar 23, 2026
84.30
86.06
82.89
83.63
83.61
43,500
Mar 20, 2026
84.74
84.74
80.42
81.48
81.46
32,600
Mar 19, 2026
82.53
86.26
81.81
85.35
85.33
32,600
Mar 18, 2026
86.38
87.28
84.79
84.79
84.77
16,500
Mar 17, 2026
86.54
87.58
86.37
86.72
86.70
11,300
Mar 16, 2026
85.96
87.11
85.60
85.90
85.88
27,800
Mar 13, 2026
85.67
86.85
83.18
83.39
83.37
49,300
Mar 12, 2026
86.60
87.20
84.67
84.68
84.66
21,700
Mar 11, 2026
88.27
89.26
87.21
88.00
87.98
19,300
Mar 10, 2026
87.16
89.24
86.40
87.13
87.11
40,800
Mar 9, 2026
82.32
87.75
82.14
87.19
87.17
51,400
Mar 6, 2026
84.85
87.37
83.89
84.19
84.17
48,500
Mar 5, 2026
86.51
89.05
85.52
87.77
87.75
42,200
Mar 4, 2026
85.65
88.33
85.65
87.45
87.43
16,900
Mar 3, 2026
83.00
85.49
81.52
84.59
84.57
56,900
Mar 2, 2026
84.07
87.64
83.50
87.06
87.04
31,000
Feb 27, 2026
85.69
87.14
85.22
86.11
86.09
76,700
Feb 26, 2026
91.61
91.61
87.18
89.03
89.01
28,100
Feb 25, 2026
89.37
92.01
89.37
91.60
91.57
37,200
Feb 24, 2026
87.32
88.99
86.07
88.23
88.21
24,700
Feb 23, 2026
88.06
88.06
85.38
86.13
86.11
28,700
Feb 20, 2026
86.93
90.03
86.93
89.02
89.00
66,100
Feb 19, 2026
88.14
88.83
87.36
88.17
88.15
19,500
Feb 18, 2026
87.93
90.61
87.22
89.11
89.09
43,300
Feb 17, 2026
86.09
88.45
84.44
87.32
87.30
50,500
Feb 13, 2026
87.84
88.74
85.46
87.56
87.54
34,600
Feb 12, 2026
92.47
92.83
86.75
87.05
87.03
36,600
Feb 11, 2026
94.07
94.07
90.38
91.91
91.88
19,900
Feb 10, 2026
93.24
93.38
91.35
91.35
91.32
23,300
Feb 9, 2026
88.87
93.26
88.13
92.43
92.40
61,900
Feb 6, 2026
85.83
90.05
85.18
89.62
89.60
39,100
Feb 5, 2026
84.91
86.22
82.30
83.02
83.00
51,200
Feb 4, 2026
89.69
89.69
83.67
86.13
86.11
78,300
Feb 3, 2026
96.22
96.22
88.72
91.15
91.12
52,600
Feb 2, 2026
93.29
96.49
93.29
95.43
95.40
37,500
Jan 30, 2026
96.44
96.66
92.89
93.61
93.58
49,500
Jan 29, 2026
99.11
99.11
93.00
97.44
97.41
75,700
Jan 28, 2026
100.84
101.38
99.98
100.69
100.66
33,300
Jan 27, 2026
98.17
99.91
98.03
99.21
99.18
92,700
Jan 26, 2026
95.55
97.30
95.28
96.77
96.74
30,600
Jan 23, 2026
94.45
96.20
93.70
95.31
95.28
25,600
Jan 22, 2026
95.94
96.06
94.57
95.06
95.03
17,600
Jan 21, 2026
92.14
95.17
91.66
93.72
93.69
47,100
Jan 20, 2026
92.97
94.01
90.93
91.22
91.19
29,100
Jan 16, 2026
97.62
97.82
95.72
96.19
96.16
16,900
Jan 15, 2026
98.33
98.85
95.91
96.06
96.03
63,100
Jan 14, 2026
96.33
96.33
93.39
95.17
95.14
50,800
Jan 13, 2026
97.77
98.78
96.94
97.51
97.48
40,400
Jan 12, 2026
95.33
98.50
95.33
97.84
97.81
36,300
Jan 9, 2026
95.13
97.56
94.69
97.03
97.00
45,100
Jan 8, 2026
96.88
96.88
93.77
94.58
94.55
36,300
Jan 7, 2026
97.42
98.79
97.42
97.57
97.54
19,500
Jan 6, 2026
96.00
98.00
96.00
97.83
97.80
20,400
Jan 5, 2026
96.95
97.37
94.79
95.16
95.13
31,800
Jan 2, 2026
96.39
97.59
93.73
94.77
94.74
38,900
Dec 31, 2025
96.87
96.87
94.30
94.30
94.27
47,400
Dec 30, 2025
97.04
97.35
96.43
96.46
96.43
21,700
Dec 29, 2025
96.36
97.53
96.22
97.08
97.05
20,900
Dec 26, 2025
98.05
98.41
97.61
97.86
97.83
21,600
Dec 24, 2025
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
97.04
97.80
97.04
97.69
97.66
14,000
Dec 23, 2025
95.66
97.21
95.40
97.21
97.17
33,700
Dec 22, 2025
97.11
97.11
95.65
96.20
96.16
20,100
Dec 19, 2025
92.58
95.10
92.58
95.10
95.06
26,700
Dec 18, 2025
91.61
92.22
90.33
91.10
91.06
19,200
Dec 17, 2025
91.82
92.02
88.42
88.47
88.43
28,000
Dec 16, 2025
91.97
93.13
90.94
92.60
92.56
21,700
Dec 15, 2025
94.94
95.30
92.02
92.40
92.36
30,800
Dec 12, 2025
98.76
98.76
93.86
94.14
94.10
39,400
Dec 11, 2025
98.94
100.04
96.25
100.04
100.00
27,300
Dec 10, 2025
99.49
101.50
98.46
100.94
100.90
29,100
Dec 9, 2025
99.13
100.36
99.10
100.05
100.01
20,800
Dec 8, 2025
99.19
100.32
98.83
99.57
99.53
17,800
Dec 5, 2025
97.55
98.94
97.55
98.29
98.25
23,100
Dec 4, 2025
96.62
96.86
95.55
96.73
96.69
24,600
Dec 3, 2025
94.71
96.25
94.06
96.08
96.04
30,700
Dec 2, 2025
94.98
96.85
94.85
95.75
95.71
82,000
Dec 1, 2025
91.96
94.18
91.40
93.86
93.82
23,600
Nov 28, 2025
92.71
93.66
92.30
93.66
93.62
12,200
Nov 26, 2025
91.95
92.94
90.91
92.32
92.28
41,600
Nov 25, 2025
88.11
90.48
85.74
90.11
90.07
35,600
Nov 24, 2025
86.84
90.18
86.84
89.67
89.63
37,800
Nov 21, 2025
85.03
87.53
81.97
85.62
85.58
103,700
Nov 20, 2025
95.12
95.36
84.66
84.92
84.88
89,700
Nov 19, 2025
89.69
92.58
89.00
90.68
90.64
23,700
Nov 18, 2025
90.63
91.08
87.93
89.39
89.35
69,800
Nov 17, 2025
93.49
95.63
91.11
92.41
92.37
55,300
Nov 14, 2025
91.26
97.09
90.36
95.46
95.42
25,900
Nov 13, 2025
98.30
98.30
93.52
94.41
94.37
25,700
Nov 12, 2025
100.38
100.38
98.36
99.44
99.40
14,300
Nov 11, 2025
99.08
99.55
97.71
98.76
98.72
32,200
Nov 10, 2025
99.27
100.87
98.40
100.57
100.53
27,700
Nov 7, 2025
94.63
95.74
91.36
95.63
95.59
65,900
