NYSEArca - Nasdaq Real Time Price
USD
Proshares Ultra Sk Hynix (SKHU)
13.07
-0.30
(-2.24%)
At close: 4:00:00 PM EST
12.94
-0.13
(-0.99%)
After hours: 4:28:12 PM EST
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 2, 2026
14.24
14.57
12.86
13.07
13.07
571,926
Oct 30, 2026
13.70
14.19
12.59
13.37
13.37
1,181,900
Oct 29, 2026
16.24
16.44
15.33
15.94
15.94
702,700
Oct 28, 2026
15.20
16.66
15.05
16.49
16.49
1,537,000
Oct 27, 2026
13.22
13.27
12.78
12.98
12.98
1,333,700
Oct 26, 2026
12.23
12.64
11.95
12.54
12.54
290,300
Oct 23, 2026
11.59
11.82
11.38
11.57
11.57
222,300
Oct 22, 2026
11.73
12.08
10.60
10.75
10.75
453,800
Oct 21, 2026
13.19
13.29
12.28
12.81
12.81
326,200
Oct 20, 2026
11.80
12.69
11.76
12.19
12.19
327,100
Oct 19, 2026
12.87
13.30
12.57
12.78
12.78
456,600
Oct 16, 2026
12.63
12.63
11.66
11.71
11.71
453,800
Oct 15, 2026
11.98
13.52
11.96
13.52
13.52
410,300
Oct 14, 2026
14.38
14.72
13.71
13.77
13.77
501,900
Oct 13, 2026
14.63
15.74
14.63
15.70
15.70
362,100
Oct 12, 2026
17.16
17.16
16.59
16.70
16.70
205,600
Oct 9, 2026
19.09
19.13
18.17
18.23
18.23
139,300
Oct 8, 2026
19.90
20.01
17.81
18.64
18.64
340,700
Oct 7, 2026
20.30
21.00
20.01
20.36
20.36
324,100
Oct 6, 2026
23.50
23.63
20.98
21.30
21.30
378,000
Oct 5, 2026
24.19
24.70
23.46
24.46
24.46
132,200
Oct 2, 2026
24.32
24.61
23.66
24.52
24.52
234,000
Oct 1, 2026
22.28
24.22
21.63
24.19
24.19
350,200
Sep 30, 2026
22.44
22.75
21.91
21.97
21.97
206,700
Sep 29, 2026
22.19
23.00
21.81
22.62
22.62
273,100
Sep 28, 2026
22.45
22.62
20.85
21.49
21.49
322,200
Sep 25, 2026
23.32
24.15
23.03
23.88
23.88
280,900
Sep 24, 2026
22.44
23.29
22.28
22.72
22.72
207,900
Sep 23, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
24.00
24.32
22.69
23.43
23.43
236,600
Sep 22, 2026
23.02
25.30
22.80
25.00
24.95
282,600
Sep 21, 2026
23.29
23.68
22.77
23.46
23.42
321,700
Sep 18, 2026
22.50
24.13
22.00
23.21
23.17
277,000
Sep 17, 2026
21.83
22.57
21.67
22.08
22.04
294,800
Sep 16, 2026
21.41
21.51
19.75
20.25
20.21
333,000
Sep 15, 2026
21.22
21.60
19.60
20.21
20.17
237,100
Sep 14, 2026
20.27
21.37
20.16
20.36
20.32
525,300
Sep 11, 2026
24.81
24.81
23.34
24.10
24.06
525,400
Sep 10, 2026
24.00
25.00
23.38
23.66
23.62
559,000
Sep 9, 2026
23.80
26.68
23.66
26.45
26.40
746,100
Sep 8, 2026
22.95
24.15
22.78
23.18
23.14
651,200
Sep 4, 2026
18.34
21.25
18.34
21.07
21.03
502,100
Sep 3, 2026
17.51
18.40
16.88
18.16
18.13
502,700
Sep 2, 2026
17.33
18.58
17.13
18.50
18.47
215,800
Sep 1, 2026
17.70
18.27
17.10
17.63
17.60
177,100
Aug 31, 2026
17.57
18.54
17.57
18.48
18.45
250,100
Aug 28, 2026
17.26
18.12
17.00
17.63
17.60
630,400
Aug 27, 2026
18.37
18.50
17.23
17.86
17.83
439,400
Aug 26, 2026
17.17
17.77
16.97
17.08
17.05
262,500
Aug 25, 2026
17.49
17.75
16.79
17.43
17.40
304,300
Aug 24, 2026
16.87
17.00
15.66
16.55
16.52
498,800
Aug 21, 2026
19.20
19.25
18.17
18.37
18.34
485,200
Aug 20, 2026
18.12
19.00
17.72
18.33
18.30
773,700
Aug 19, 2026
18.27
18.51
16.71
16.88
16.85
1,298,700
Aug 18, 2026
18.33
18.70
16.50
16.76
16.73
816,600
Aug 17, 2026
20.79
22.15
20.12
20.55
20.51
929,400
Aug 14, 2026
20.08
20.58
18.80
19.36
19.33
766,000
Aug 13, 2026
16.69
19.81
16.63
19.21
19.18
832,900
Aug 12, 2026
16.08
16.97
15.38
16.77
16.74
859,300
Aug 11, 2026
13.78
14.29
13.42
14.23
14.20
460,200
Aug 10, 2026
13.01
13.79
12.85
13.01
12.99
1,185,800
Aug 7, 2026
14.76
14.76
12.73
13.54
13.52
1,842,900
Aug 6, 2026
13.73
15.56
13.50
14.75
14.72
2,152,100
Aug 5, 2026
16.32
17.47
16.13
16.40
16.37
721,800
Aug 4, 2026
16.32
17.34
15.60
17.13
17.10
1,300,200
Aug 3, 2026
14.15
15.07
13.12
14.71
14.68
1,174,000
Jul 31, 2026
18.54
19.03
14.93
14.98
14.95
3,546,300
Jul 30, 2026
13.87
16.41
13.44
16.13
16.10
3,042,900
Jul 29, 2026
12.52
14.00
11.60
11.93
11.91
7,540,100
Jul 28, 2026
13.88
14.01
12.26
12.55
12.53
3,530,500
Jul 27, 2026
19.37
19.37
14.50
15.42
15.39
2,245,900
Jul 24, 2026
20.50
20.59
17.59
17.59
17.56
1,690,800
Jul 23, 2026
22.48
24.19
21.50
22.15
22.11
2,379,200
Jul 22, 2026
20.30
22.25
20.24
21.16
21.12
1,247,500
Jul 21, 2026
20.50
23.12
20.19
22.87
22.83
2,531,900
Jul 20, 2026
20.94
20.94
17.59
17.93
17.90
2,360,900
Jul 17, 2026
18.26
21.84
16.63
18.64
18.61
4,364,600
Jul 16, 2026
22.19
22.85
18.02
18.42
18.39
3,764,900
Jul 15, 2026
27.14
28.90
22.14
25.33
25.28
2,694,400
Jul 14, 2026
24.23
31.03
23.50
30.83
30.77
1,675,100
