NasdaqGM - Delayed Quote
USD
ProShares Ultra Cloud Computing (SKYU)
48.67
-4.23
(-8.00%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
47.55
48.77
47.55
48.67
48.67
1,800
Oct 29, 2026
53.28
53.39
52.90
53.39
53.39
2,400
Oct 28, 2026
55.75
56.53
55.49
56.53
56.53
9,400
Oct 27, 2026
55.06
56.09
55.01
56.09
56.09
1,900
Oct 26, 2026
53.55
55.07
53.43
55.07
55.07
1,000
Oct 23, 2026
51.33
53.73
51.22
53.65
53.65
3,400
Oct 22, 2026
51.58
51.58
51.45
51.45
51.45
1,500
Oct 21, 2026
52.62
53.49
52.62
52.97
52.97
5,000
Oct 20, 2026
49.78
51.12
48.81
50.94
50.94
2,800
Oct 19, 2026
48.71
49.88
48.71
49.67
49.67
1,300
Oct 16, 2026
52.17
52.17
48.07
48.07
48.07
1,600
Oct 15, 2026
49.76
53.21
49.75
53.21
53.21
13,000
Oct 14, 2026
52.72
52.72
51.37
51.54
51.54
47,000
Oct 13, 2026
57.05
57.33
56.59
56.59
56.59
1,500
Oct 12, 2026
58.03
58.11
56.94
57.23
57.23
2,700
Oct 9, 2026
57.53
58.86
57.53
58.86
58.86
1,900
Oct 8, 2026
55.72
55.82
55.13
55.82
55.82
4,900
Oct 7, 2026
55.30
56.34
55.30
56.23
56.23
4,400
Oct 6, 2026
56.36
56.36
56.36
56.36
56.36
600
Oct 5, 2026
55.65
55.94
55.20
55.69
55.69
8,200
Oct 2, 2026
55.15
55.15
54.54
54.54
54.54
1,300
Oct 1, 2026
53.73
53.73
53.73
53.73
53.73
100
Sep 30, 2026
52.56
52.56
51.98
51.98
51.98
2,800
Sep 29, 2026
51.06
51.11
50.82
51.11
51.11
3,400
Sep 28, 2026
50.05
51.07
49.63
50.98
50.98
7,100
Sep 25, 2026
52.99
53.51
52.46
52.46
52.46
1,100
Sep 24, 2026
54.06
54.06
53.69
53.91
53.91
2,800
Sep 23, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
53.96
54.32
53.67
54.22
54.22
2,700
Sep 22, 2026
55.40
55.40
54.17
54.17
54.16
1,400
Sep 21, 2026
52.97
54.64
52.97
54.64
54.63
800
Sep 18, 2026
50.98
50.98
50.80
50.80
50.79
300
Sep 17, 2026
52.32
52.41
52.32
52.41
52.40
300
Sep 16, 2026
51.75
51.75
50.78
50.78
50.77
1,300
Sep 15, 2026
51.50
52.00
51.07
51.07
51.06
1,800
Sep 14, 2026
48.51
51.41
48.51
51.41
51.40
2,200
Sep 11, 2026
48.80
48.80
48.60
48.75
48.74
1,400
Sep 10, 2026
48.06
48.66
47.63
47.63
47.62
3,600
Sep 9, 2026
49.25
49.25
48.56
48.56
48.55
1,800
Sep 8, 2026
50.00
50.31
49.08
49.46
49.45
64,900
Sep 4, 2026
51.48
51.48
50.67
50.69
50.69
900
Sep 3, 2026
50.62
52.70
50.62
52.41
52.40
79,000
Sep 2, 2026
49.48
49.56
49.42
49.44
49.44
25,400
Sep 1, 2026
51.58
51.68
50.19
50.19
50.18
5,600
Aug 31, 2026
53.16
53.33
52.63
53.33
53.32
8,200
Aug 28, 2026
54.17
54.17
53.22
53.22
53.21
1,000
Aug 27, 2026
52.13
54.10
52.13
54.00
53.99
3,500
Aug 26, 2026
49.89
49.91
49.85
49.91
49.91
1,400
Aug 25, 2026
49.21
49.89
49.00
49.16
49.15
2,100
Aug 24, 2026
49.74
49.88
49.41
49.41
49.41
2,000
Aug 21, 2026
49.71
50.89
49.71
50.87
50.86
7,900
Aug 20, 2026
50.56
50.56
49.76
49.76
49.75
2,000
Aug 19, 2026
50.21
50.95
49.62
50.80
50.80
3,200
Aug 18, 2026
51.47
52.56
50.91
50.91
50.90
2,400
Aug 17, 2026
53.48
53.48
51.51
51.66
51.65
6,400
Aug 14, 2026
55.00
55.00
53.31
53.49
53.48
4,100
Aug 13, 2026
52.95
55.90
52.69
55.88
55.87
5,200
Aug 12, 2026
52.06
52.06
51.21
51.83
51.82
8,400
Aug 11, 2026
50.50
51.49
50.25
50.98
50.97
3,000
Aug 10, 2026
48.10
51.08
48.10
50.84
50.83
15,100
Aug 7, 2026
47.72
47.92
47.70
47.92
47.92
3,800
Aug 6, 2026
43.62
45.11
43.62
44.71
44.70
3,900
Aug 5, 2026
47.71
47.71
46.47
46.48
46.47
2,500
Aug 4, 2026
44.89
46.45
44.89
46.45
46.44
600
Aug 3, 2026
41.98
43.44
41.78
43.24
43.23
29,000
Jul 31, 2026
40.46
40.46
40.46
40.46
40.45
300
Jul 30, 2026
38.27
38.86
37.97
38.86
38.85
1,600
Jul 29, 2026
38.44
38.93
37.95
37.95
37.95
2,100
Jul 28, 2026
35.99
37.68
35.33
37.68
37.68
900
Jul 27, 2026
35.93
36.89
35.93
36.52
36.51
2,800
Jul 24, 2026
34.27
34.51
34.27
34.51
34.50
500
Jul 23, 2026
34.74
34.74
33.41
33.41
33.40
300
Jul 22, 2026
36.61
36.61
34.73
35.28
35.27
1,100
Jul 21, 2026
36.77
36.77
36.77
36.77
36.77
300
Jul 20, 2026
36.77
37.13
36.77
37.13
37.12
1,300
Jul 17, 2026
36.20
37.00
36.20
36.81
36.81
6,400
Jul 16, 2026
36.98
37.49
36.60
36.93
36.92
2,200
Jul 15, 2026
37.26
37.26
37.26
37.26
37.26
200
Jul 14, 2026
38.63
38.63
38.63
38.63
38.63
700
Jul 13, 2026
39.50
39.50
38.62
38.97
38.97
5,300
Jul 10, 2026
40.76
40.76
38.83
38.83
38.83
1,800
Jul 9, 2026
40.02
40.02
40.02
40.02
40.01
100
Jul 8, 2026
37.57
38.45
37.57
38.45
38.44
7,200
Jul 7, 2026
39.56
39.80
38.46
38.46
38.46
1,000
Jul 6, 2026
37.64
37.64
37.64
37.64
37.64
100
Jul 2, 2026
37.07
37.07
36.27
36.27
36.27
1,700
Jul 1, 2026
37.01
37.53
37.01
37.04
37.04
2,000
Jun 30, 2026
35.76
36.19
35.47
36.19
36.18
1,800
Jun 29, 2026
34.44
35.38
34.44
35.20
35.19
3,300
Jun 26, 2026
31.44
33.63
31.44
33.63
33.63
4,300
Jun 25, 2026
32.04
32.79
31.96
31.96
31.96
4,300
Jun 24, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
34.00
34.12
33.28
33.28
33.28
1,800
Jun 23, 2026
34.15
34.18
33.61
33.61
33.56
800
Jun 22, 2026
34.91
34.91
33.59
33.59
33.54
1,200
Jun 18, 2026
34.97
34.97
34.83
34.83
34.78
500
Jun 17, 2026
35.96
36.88
34.86
34.86
34.81
4,200
Jun 16, 2026
37.66
37.66
36.59
36.65
36.59
1,800
Jun 15, 2026
37.21
37.48
37.21
37.39
37.34
2,800
Jun 12, 2026
35.95
36.70
35.95
36.03
35.97
4,400
Jun 11, 2026
34.39
35.96
34.39
35.96
35.91
6,400
Jun 10, 2026
35.50
36.20
35.50
35.85
35.80
4,700
Jun 9, 2026
38.31
38.31
36.47
37.31
37.25
6,900
Jun 8, 2026
39.79
39.89
39.32
39.38
39.32
3,500
Jun 5, 2026
41.30
41.51
39.18
39.91
39.85
7,700
Jun 4, 2026
44.44
44.79
44.13
44.28
44.21
7,200
Jun 3, 2026
46.95
46.95
43.43
44.04
43.98
11,000
Jun 2, 2026
46.92
47.34
46.65
47.34
47.27
5,700
Jun 1, 2026
45.50
49.14
45.46
48.73
48.66
12,100
May 29, 2026
41.28
42.47
41.20
42.44
42.38
5,200
May 28, 2026
36.30
37.41
35.99
37.22
37.16
2,700
May 27, 2026
35.57
36.20
35.57
35.76
35.71
1,800
May 26, 2026
36.88
36.90
35.72
36.49
36.43
5,200
May 22, 2026
35.65
36.19
35.65
36.16
36.11
1,600
May 21, 2026
34.11
34.49
33.67
34.44
34.39
1,500
May 20, 2026
33.97
34.22
33.88
34.22
34.17
1,300
May 19, 2026
33.30
33.57
33.30
33.57
33.52
300
May 18, 2026
33.59
34.26
33.59
34.18
34.13
1,800
May 15, 2026
33.64
33.81
33.50
33.81
33.76
3,500
May 14, 2026
32.44
33.56
32.44
33.56
33.52
1,400
May 13, 2026
32.10
32.40
32.04
32.36
32.31
1,900
May 12, 2026
33.00
33.00
31.65
32.32
32.27
4,700
May 11, 2026
33.88
33.88
33.64
33.68
33.63
2,100
May 8, 2026
33.94
34.61
33.31
34.61
34.56
1,000
May 7, 2026
34.42
35.00
34.26
34.40
34.35
800
May 6, 2026
34.54
34.54
33.13
34.50
34.45
1,200
May 5, 2026
34.16
34.85
34.16
34.85
34.80
600
May 4, 2026
32.31
32.89
32.31
32.89
32.84
1,600
May 1, 2026
31.78
31.78
31.78
31.78
31.73
300
Apr 30, 2026
28.72
29.08
28.72
29.08
29.04
500
Apr 29, 2026
29.03
29.03
29.03
29.03
28.99
200
Apr 28, 2026
28.71
28.71
28.59
28.59
28.55
700
Apr 27, 2026
29.03
29.26
28.87
29.26
29.21
3,600
Apr 24, 2026
28.18
28.95
28.18
28.95
28.91
300
Apr 23, 2026
28.89
28.89
27.68
28.26
28.22
8,200
Apr 22, 2026
30.60
30.83
30.60
30.83
30.79
500
Apr 21, 2026
30.76
30.76
29.93
29.93
29.89
900
Apr 20, 2026
29.02
29.40
29.02
29.40
29.35
4,700
Apr 17, 2026
28.70
28.70
28.38
28.38
28.33
1,900
Apr 16, 2026
27.78
28.18
27.25
28.18
28.14
6,500
Apr 15, 2026
26.05
26.84
26.05
26.78
26.74
1,500
Apr 14, 2026
25.60
25.83
24.51
24.76
24.72
24,300
Apr 13, 2026
23.04
24.87
23.04
24.87
24.84
6,000
Apr 10, 2026
22.55
22.55
22.55
22.55
22.52
100
Apr 9, 2026
23.71
24.22
23.71
24.22
24.18
1,200
Apr 8, 2026
26.89
26.94
25.91
25.91
25.87
1,100
Apr 7, 2026
25.43
25.80
25.43
25.80
25.77
600
Apr 6, 2026
26.13
26.18
25.53
25.84
25.81
14,500
Apr 2, 2026
26.11
26.11
26.11
26.11
26.07
200
Apr 1, 2026
25.52
25.83
25.46
25.46
25.42
4,700
Mar 31, 2026
24.73
25.00
24.73
25.00
24.96
900
Mar 30, 2026
23.95
23.95
23.18
23.18
23.14
800
Mar 27, 2026
23.77
23.77
23.38
23.52
23.49
3,300
Mar 26, 2026
25.35
25.38
25.27
25.30
25.27
1,100
Mar 25, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
25.70
26.03
25.70
26.03
25.99
600
Mar 24, 2026
25.68
25.68
25.68
25.68
25.59
200
Mar 23, 2026
27.51
27.87
27.30
27.30
27.20
700
Mar 20, 2026
26.03
26.11
25.98
26.11
26.01
1,600
Mar 19, 2026
26.90
27.34
26.83
27.20
27.10
1,300
Mar 18, 2026
27.51
27.51
27.06
27.06
26.96
400
Mar 17, 2026
27.53
27.53
27.13
27.13
27.03
2,600
Mar 16, 2026
26.72
26.72
26.72
26.72
26.62
100
Mar 13, 2026
26.03
26.27
26.03
26.27
26.18
300
Mar 12, 2026
26.75
26.75
26.32
26.32
26.22
400
Mar 11, 2026
27.13
27.13
27.13
27.13
27.03
200
Mar 10, 2026
26.82
26.82
26.64
26.64
26.55
1,000
Mar 9, 2026
27.32
27.32
27.32
27.32
27.21
100
Mar 6, 2026
26.79
27.15
26.79
27.08
26.98
1,400
Mar 5, 2026
27.19
27.34
26.92
27.23
27.13
2,900
Mar 4, 2026
26.31
26.32
26.29
26.32
26.23
500
Mar 3, 2026
25.76
25.76
25.47
25.53
25.43
6,100
Mar 2, 2026
25.62
25.89
25.62
25.83
25.73
2,100
Feb 27, 2026
25.10
25.42
24.88
25.42
25.32
3,300
Feb 26, 2026
26.33
26.33
25.65
26.24
26.15
2,900
Feb 25, 2026
24.82
25.59
24.82
25.59
25.50
2,100
Feb 24, 2026
23.40
25.09
23.40
24.71
24.62
16,300
Feb 23, 2026
25.19
25.19
23.44
23.58
23.49
7,800
Feb 20, 2026
27.77
27.77
26.36
26.36
26.26
200
Feb 19, 2026
27.27
27.27
27.27
27.27
27.17
100
Feb 18, 2026
27.73
27.74
27.44
27.44
27.34
1,500
Feb 17, 2026
26.97
26.98
26.71
26.71
26.61
800
Feb 13, 2026
28.09
28.28
27.84
27.84
27.74
9,000
Feb 12, 2026
25.80
26.53
25.80
26.50
26.40
700
Feb 11, 2026
27.25
27.32
27.25
27.32
27.22
500
Feb 10, 2026
29.26
29.26
28.68
28.68
28.58
3,100
Feb 9, 2026
26.68
28.34
26.68
28.15
28.04
2,800
Feb 6, 2026
26.00
27.21
26.00
27.19
27.09
8,200
Feb 5, 2026
25.51
26.42
24.94
24.94
24.84
3,100
Feb 4, 2026
26.66
27.10
26.66
26.83
26.73
800
Feb 3, 2026
28.24
28.24
27.18
27.84
27.74
1,600
Feb 2, 2026
30.97
30.97
30.54
30.60
30.48
6,200
Jan 30, 2026
31.83
31.83
30.49
30.49
30.37
300
Jan 29, 2026
32.00
32.00
31.23
31.83
31.71
500
Jan 28, 2026
34.60
34.60
34.60
34.60
34.47
300
Jan 27, 2026
35.08
35.08
34.79
34.80
34.67
2,300
Jan 26, 2026
34.72
34.72
34.51
34.51
34.38
3,600
Jan 23, 2026
32.59
32.83
32.59
32.83
32.71
1,100
Jan 22, 2026
32.87
32.95
32.79
32.95
32.83
3,100
Jan 21, 2026
31.19
31.26
30.68
31.26
31.15
1,000
Jan 20, 2026
31.38
31.38
31.13
31.13
31.01
800
Jan 16, 2026
33.99
33.99
33.41
33.41
33.29
1,300
Jan 15, 2026
35.03
35.03
33.99
33.99
33.86
300
Jan 14, 2026
34.46
34.46
34.46
34.46
34.34
300
Jan 13, 2026
36.21
36.26
35.93
35.93
35.80
3,200
Jan 12, 2026
36.86
36.86
36.86
36.86
36.72
200
Jan 9, 2026
36.08
36.08
36.08
36.08
35.95
100
Jan 8, 2026
35.96
35.96
35.96
35.96
35.83
100
Jan 7, 2026
37.31
37.31
37.31
37.31
37.17
100
Jan 6, 2026
36.92
36.92
36.92
36.92
36.79
100
Jan 5, 2026
36.39
36.39
35.91
35.91
35.77
800
Jan 2, 2026
35.65
35.65
35.43
35.43
35.30
400
Dec 31, 2025
36.72
36.76
36.72
36.76
36.63
200
Dec 30, 2025
37.78
37.79
37.51
37.51
37.37
3,600
Dec 29, 2025
37.71
37.71
37.71
37.71
37.58
100
Dec 26, 2025
38.13
38.13
38.13
38.13
37.99
100
Dec 24, 2025
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
38.10
38.10
38.05
38.05
37.91
1,100
Dec 23, 2025
37.73
38.20
37.73
38.20
37.94
300
Dec 22, 2025
38.42
38.78
38.42
38.78
38.51
400
Dec 19, 2025
38.17
38.17
38.17
38.17
37.91
100
Dec 18, 2025
36.90
36.90
36.79
36.79
36.54
2,000
Dec 17, 2025
35.87
35.87
35.87
35.87
35.63
100
Dec 16, 2025
36.07
36.88
36.07
36.88
36.63
300
Dec 15, 2025
37.10
37.10
36.61
36.61
36.36
500
Dec 12, 2025
37.88
37.88
37.88
37.88
37.62
200
Dec 11, 2025
39.51
39.51
39.51
39.51
39.24
100
Dec 10, 2025
40.26
40.26
40.26
40.26
39.98
100
Dec 9, 2025
39.65
39.68
39.65
39.68
39.41
100
Dec 8, 2025
39.18
39.18
38.94
39.11
38.84
1,200
Dec 5, 2025
38.26
38.26
38.26
38.26
38.00
100
Dec 4, 2025
37.38
37.72
37.38
37.72
37.47
400
Dec 3, 2025
36.87
37.60
36.87
37.60
37.34
1,100
Dec 2, 2025
38.27
38.27
37.49
37.76
37.50
1,300
Dec 1, 2025
36.11
36.11
36.11
36.11
35.87
100
Nov 28, 2025
36.44
36.44
36.44
36.44
36.19
200
Nov 26, 2025
35.88
35.88
35.88
35.88
35.63
100
Nov 25, 2025
36.23
36.23
36.23
36.23
35.98
200
Nov 24, 2025
35.26
35.31
35.26
35.31
35.07
1,200
Nov 21, 2025
32.92
33.99
32.92
33.99
33.75
500
Nov 20, 2025
34.96
34.96
33.58
33.58
33.35
600
Nov 19, 2025
35.27
35.39
35.27
35.39
35.14
800
Nov 18, 2025
35.73
35.77
35.07
35.77
35.52
2,200
Nov 17, 2025
36.47
36.47
36.47
36.47
36.22
100
Nov 14, 2025
38.27
38.27
38.27
38.27
38.01
200
Nov 13, 2025
38.30
38.30
38.30
38.30
38.04
200
Nov 12, 2025
40.88
40.88
40.88
40.88
40.60
100
Nov 11, 2025
41.55
41.64
41.54
41.64
41.36
800
Nov 10, 2025
42.47
42.97
42.47
42.97
42.68
700
Nov 7, 2025
40.33
41.43
40.33
41.43
41.14
700
Nov 6, 2025
42.29
42.29
41.36
41.36
41.08
600
Nov 5, 2025
42.36
42.36
42.36
42.36
42.07
100
Nov 4, 2025
43.48
43.48
42.10
42.12
41.83
68,600
Nov 3, 2025
45.51
45.55
45.51
45.55
45.24
400
Oct 31, 2025
44.62
45.22
44.62
44.95
44.64
67,200
