NYSE Arca · UYM · ETF
ProShares Ultra Materials (UYM) ETF price history
Every NYSE Arca trading session of ProShares Ultra Materials from Feb 1, 2007 to Sep 28, 2026: 4,945 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UYM adjusted close, 2007 to 2026
- $33.71
- All time high, 2026
- $34.38
- 52 week high, $21.15 low
- 4,945
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UYM key facts
- ProShares Ultra Materials (UYM) closed at $27.68 on Sep 28, 2026 on NYSE Arca.
- UYM's all time high close is $33.71, set on Feb 11, 2026; its all time low close is $1.71 on Mar 2, 2009.
- UYM's 52 week range is $21.15 to $34.38.
- UYM returned +17.1% over the year to Sep 28, 2026 and +30.8% over five years.
- Over ten years UYM returned +172%, +10.5% a year compounded.
- UYM's deepest drawdown was -92.8% from Jun 18, 2008 to Mar 2, 2009.
- DataCedar holds 4,945 daily sessions of UYM history from Feb 1, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UYM price chart, 2007 to 2026
UYM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -9.9% |
| 6 months | -0.9% |
| Year to date | +11.6% |
| 1 year | +17.1% |
| 3 years | +33.6% |
| 5 years | +30.8% |
| 10 years | +172.0% |
| Since Feb 1, 2007 | +108.8% |
| Compound annual growth, 19.7 years | +3.8% |
UYM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.71 on Feb 11, 2026
- All time low close
- $1.71 on Mar 2, 2009
- 52 week high
- $34.38 on Feb 12, 2026
- 52 week low
- $21.15 on Nov 20, 2025
- Deepest drawdown
- -92.8% from Jun 18, 2008 to Mar 2, 2009, recovered May 3, 2021
- Best single session
- +23.5% on Mar 24, 2020
- Worst single session
- -24.7% on Oct 15, 2008
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 2.1×
- Best calendar year
- 2009, +127%
- Worst calendar year
- 2008, -84%
UYM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.74 | $34.38 | $24.74 | $27.68 | +13.4% | 3M | 185 |
| 2025 | $22.69 | $25.95 | $16.74 | $24.42 | +9.4% | 2.7M | 250 |
| 2024 | $24.07 | $30.44 | $21.50 | $22.31 | -8.0% | 2.3M | 252 |
| 2023 | $20.60 | $25.44 | $18.43 | $24.25 | +17.5% | 3.5M | 250 |
| 2022 | $27.06 | $29.90 | $15.19 | $20.64 | -23.1% | 4.5M | 251 |
| 2021 | $17.68 | $27.08 | $16.27 | $26.85 | +54.6% | 12.6M | 252 |
| 2020 | $15.08 | $17.42 | $5.07 | $17.37 | +16.6% | 7M | 253 |
| 2019 | $10.72 | $14.91 | $10.62 | $14.90 | +35.1% | 6.7M | 252 |
| 2018 | $17.26 | $19.16 | $9.74 | $11.03 | -35.7% | 7M | 251 |
| 2017 | $11.45 | $17.37 | $11.29 | $17.15 | +51.5% | 8.3M | 251 |
| 2016 | $8.01 | $12.28 | $5.68 | $11.32 | +36.5% | 12.7M | 252 |
| 2015 | $11.33 | $12.67 | $6.48 | $8.29 | -27.1% | 22M | 252 |
| 2014 | $10.97 | $13.30 | $9.40 | $11.37 | +2.9% | 34.3M | 252 |
| 2013 | $8.37 | $11.08 | $7.08 | $11.05 | +38.7% | 112M | 252 |
| 2012 | $7.31 | $9.09 | $6.00 | $7.96 | +14.8% | 376.1M | 250 |
| 2011 | $11.12 | $12.97 | $4.76 | $6.94 | -36.6% | 1.2B | 252 |
| 2010 | $7.19 | $11.03 | $5.03 | $10.94 | +57.4% | 2.8B | 252 |
| 2009 | $3.13 | $7.31 | $1.68 | $6.95 | +126.8% | 5.6B | 252 |
| 2008 | $18.93 | $23.89 | $1.88 | $3.06 | -83.5% | 2.1B | 253 |
| 2007 | $13.25 | $20.21 | $11.00 | $18.62 | n/a | 12.2M | 231 |
UYM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.68 | -12.0% |
| August 2026 | $31.46 | +8.4% |
| July 2026 | $29.01 | -2.3% |
| June 2026 | $29.70 | -1.5% |
| May 2026 | $30.15 | -2.1% |
| April 2026 | $30.79 | +5.6% |
| March 2026 | $29.16 | -12.4% |
| February 2026 | $33.28 | +16.4% |
| January 2026 | $28.60 | +17.1% |
| December 2025 | $24.42 | +3.4% |
| November 2025 | $23.62 | +8.6% |
| October 2025 | $21.76 | -9.3% |
About the UYM data
Daily bars. 4,945 sessions from Feb 1, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UYM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- UWM ProShares Ultra Russell2000
- UXI ProShares Ultra Industrials
- UXRP ProShares Ultra XRP ETF
- UYG ProShares Ultra Financials
- VABS Virtus Newfleet ABS/MBS ETF
- VAIC VegaShares US Equity Autocallable Conservative Income ETF
- VAIE VegaShares US Equity Autocallable Income ETF
- VALQ American Century U.S. Quality Value ETF
Common questions
UYM share price history
