ProShares Trust II (YCS) stock
YCSNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, ZSL
$54.30−0.28 (-0.51%)
Close on Oct 30, 2026Market cap $7.14BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.30
-0.51% on the day
52-week range
$47.89 – $57.92
-6.3% from the high
Change over 52 weeks
+11.9%
From $48.52 on Oct 30, 2025
Average volume
22,634
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.18 | $54.40 | $54.04 | $54.30 | -0.51% | 10,806 |
| Oct 29, 2026 | $54.56 | $54.60 | $54.56 | $54.58 | 0.00% | 4,809 |
| Oct 28, 2026 | $54.61 | $54.80 | $54.58 | $54.58 | +0.02% | 2,291 |
| Oct 27, 2026 | $54.44 | $54.57 | $54.44 | $54.57 | +0.65% | 5,118 |
| Oct 26, 2026 | $54.14 | $54.23 | $54.13 | $54.22 | +0.89% | 4,176 |
| Oct 23, 2026 | $53.47 | $53.80 | $53.47 | $53.74 | +0.02% | 2,110 |
| Oct 22, 2026 | $54.04 | $54.06 | $53.70 | $53.73 | -1.69% | 10,224 |
| Oct 21, 2026 | $54.52 | $54.73 | $54.52 | $54.65 | +0.00% | 2,308 |
| Oct 20, 2026 | $54.54 | $54.66 | $54.54 | $54.65 | -0.35% | 2,362 |
| Oct 19, 2026 | $54.72 | $54.88 | $54.72 | $54.84 | +0.75% | 10,706 |
| Oct 16, 2026 | $54.31 | $54.61 | $54.31 | $54.43 | -0.11% | 17,069 |
| Oct 15, 2026 | $54.35 | $54.54 | $54.35 | $54.49 | -0.21% | 6,667 |
| Oct 14, 2026 | $55.04 | $55.04 | $54.59 | $54.61 | -0.10% | 3,733 |
| Oct 13, 2026 | $54.66 | $54.66 | $54.63 | $54.66 | -0.22% | 2,206 |
| Oct 12, 2026 | $54.78 | $54.88 | $54.75 | $54.78 | +0.46% | 9,261 |
| Oct 9, 2026 | $54.62 | $54.62 | $54.50 | $54.53 | +0.40% | 4,715 |
| Oct 8, 2026 | $54.53 | $54.56 | $54.04 | $54.31 | -0.05% | 14,880 |
| Oct 7, 2026 | $54.52 | $54.53 | $54.28 | $54.33 | -0.10% | 15,941 |
| Oct 6, 2026 | $54.27 | $54.42 | $54.27 | $54.39 | +0.31% | 9,269 |
| Oct 5, 2026 | $54.47 | $54.47 | $54.22 | $54.22 | +0.20% | 13,128 |
| Oct 2, 2026 | $53.84 | $54.19 | $53.84 | $54.11 | -0.37% | 12,358 |
| Oct 1, 2026 | $54.22 | $54.38 | $53.85 | $54.31 | +0.95% | 14,263 |
| Sep 30, 2026 | $53.43 | $53.80 | $53.41 | $53.80 | +0.07% | 9,848 |
| Sep 29, 2026 | $53.81 | $53.90 | $53.65 | $53.76 | -0.17% | 11,785 |
| Sep 28, 2026 | $53.60 | $53.85 | $53.56 | $53.85 | +0.37% | 12,024 |
| Sep 25, 2026 | $53.53 | $53.79 | $53.50 | $53.65 | -2.03% | 9,420 |
| Sep 24, 2026 | $54.76 | $54.84 | $54.66 | $54.76 | +0.75% | 8,827 |
| Sep 23, 2026 | $54.14 | $54.43 | $54.14 | $54.35 | +0.98% | 7,240 |
| Sep 22, 2026 | $53.55 | $53.89 | $53.55 | $53.82 | +0.14% | 7,766 |
| Sep 21, 2026 | $53.65 | $53.81 | $53.65 | $53.75 | +0.93% | 8,253 |
| Sep 18, 2026 | $53.98 | $54.05 | $53.23 | $53.25 | +0.99% | 20,317 |
| Sep 17, 2026 | $52.60 | $52.83 | $52.53 | $52.73 | -0.17% | 7,868 |
| Sep 16, 2026 | $52.20 | $52.90 | $52.12 | $52.82 | +1.34% | 3,809 |
| Sep 15, 2026 | $52.08 | $52.18 | $52.00 | $52.12 | +0.93% | 5,695 |
| Sep 14, 2026 | $51.93 | $52.02 | $51.46 | $51.64 | +0.91% | 8,318 |
| Sep 11, 2026 | $51.01 | $51.22 | $50.99 | $51.17 | -0.77% | 7,379 |
| Sep 10, 2026 | $51.52 | $51.66 | $51.30 | $51.57 | +0.92% | 11,020 |
| Sep 9, 2026 | $50.91 | $51.18 | $50.84 | $51.10 | -0.54% | 24,973 |
| Sep 8, 2026 | $51.15 | $51.64 | $51.00 | $51.38 | -2.76% | 22,523 |
| Sep 4, 2026 | $52.57 | $52.90 | $52.57 | $52.84 | +0.71% | 9,361 |
| Sep 3, 2026 | $52.40 | $52.73 | $52.20 | $52.47 | -3.93% | 38,700 |
| Sep 2, 2026 | $54.69 | $54.79 | $54.42 | $54.62 | -1.82% | 9,389 |
| Sep 1, 2026 | $55.53 | $55.63 | $55.39 | $55.63 | +0.69% | 27,765 |
| Aug 31, 2026 | $55.34 | $55.34 | $55.22 | $55.25 | -0.33% | 5,729 |
| Aug 28, 2026 | $55.12 | $55.55 | $55.12 | $55.43 | +0.84% | 10,090 |
| Aug 27, 2026 | $54.94 | $55.03 | $54.88 | $54.97 | 0.00% | 6,609 |
| Aug 26, 2026 | $54.93 | $55.01 | $54.91 | $54.97 | +0.27% | 10,583 |
| Aug 25, 2026 | $54.84 | $54.87 | $54.73 | $54.82 | +0.26% | 17,370 |
| Aug 24, 2026 | $54.72 | $54.77 | $54.41 | $54.68 | +0.16% | 14,528 |
| Aug 21, 2026 | $54.47 | $54.69 | $54.47 | $54.59 | +0.09% | 21,336 |
| Aug 20, 2026 | $54.39 | $54.72 | $54.25 | $54.54 | +1.09% | 21,760 |
| Aug 19, 2026 | $54.15 | $54.25 | $53.95 | $53.95 | -2.05% | 33,011 |
| Aug 18, 2026 | $55.01 | $55.08 | $54.94 | $55.08 | +0.25% | 21,160 |
| Aug 17, 2026 | $54.78 | $54.99 | $54.73 | $54.94 | +0.35% | 10,072 |
| Aug 14, 2026 | $54.50 | $54.83 | $54.44 | $54.75 | -0.18% | 16,766 |
| Aug 13, 2026 | $54.76 | $54.91 | $54.63 | $54.85 | -0.05% | 9,946 |
| Aug 12, 2026 | $54.44 | $54.92 | $54.44 | $54.88 | +0.27% | 10,495 |
| Aug 11, 2026 | $54.62 | $54.75 | $54.62 | $54.73 | +0.11% | 12,642 |
| Aug 10, 2026 | $54.51 | $54.71 | $54.41 | $54.67 | +2.09% | 24,623 |
| Aug 7, 2026 | $53.45 | $53.80 | $53.40 | $53.55 | -1.13% | 47,974 |
| Aug 6, 2026 | $53.78 | $54.20 | $53.70 | $54.16 | +0.95% | 32,363 |
| Aug 5, 2026 | $53.50 | $53.66 | $53.38 | $53.65 | -0.02% | 20,707 |
| Aug 4, 2026 | $53.40 | $53.67 | $53.20 | $53.66 | +1.26% | 43,351 |
| Aug 3, 2026 | $52.68 | $53.07 | $52.60 | $52.99 | -2.97% | 173,053 |
| Jul 31, 2026 | $54.78 | $55.01 | $53.89 | $54.61 | -0.84% | 49,487 |
| Jul 30, 2026 | $57.19 | $57.26 | $53.67 | $55.07 | -4.39% | 96,973 |
| Jul 29, 2026 | $57.83 | $57.92 | $57.45 | $57.60 | -0.52% | 23,711 |
| Jul 28, 2026 | $57.91 | $57.91 | $57.75 | $57.90 | +0.33% | 7,925 |
| Jul 27, 2026 | $57.79 | $57.80 | $57.56 | $57.71 | -0.18% | 13,876 |
| Jul 24, 2026 | $57.88 | $57.88 | $57.71 | $57.82 | -0.02% | 23,650 |
| Jul 23, 2026 | $57.76 | $57.90 | $57.74 | $57.83 | +1.02% | 21,687 |
| Jul 22, 2026 | $57.21 | $57.34 | $57.21 | $57.24 | 0.00% | 11,384 |
| Jul 21, 2026 | $57.01 | $57.33 | $57.01 | $57.24 | +0.83% | 10,894 |
| Jul 20, 2026 | $56.76 | $56.86 | $56.75 | $56.77 | +0.16% | 12,127 |
| Jul 17, 2026 | $56.71 | $56.79 | $56.68 | $56.68 | -0.09% | 9,776 |
| Jul 16, 2026 | $56.64 | $56.82 | $56.60 | $56.73 | +0.42% | 25,286 |
| Jul 15, 2026 | $56.62 | $56.62 | $56.35 | $56.49 | +0.02% | 11,887 |
| Jul 14, 2026 | $56.30 | $56.54 | $56.30 | $56.48 | +0.22% | 23,858 |
| Jul 13, 2026 | $56.46 | $56.71 | $56.36 | $56.36 | +0.38% | 24,010 |
| Jul 10, 2026 | $56.20 | $56.26 | $55.87 | $56.14 | -0.78% | 35,347 |
| Jul 9, 2026 | $56.62 | $56.71 | $56.55 | $56.58 | -0.16% | 158,063 |
| Jul 8, 2026 | $56.78 | $56.83 | $56.65 | $56.67 | +0.44% | 32,287 |
| Jul 7, 2026 | $56.32 | $56.62 | $56.24 | $56.42 | -0.03% | 22,547 |
| Jul 6, 2026 | $56.55 | $56.66 | $56.28 | $56.44 | +1.00% | 74,594 |
| Jul 2, 2026 | $55.76 | $56.29 | $55.52 | $55.88 | -1.46% | 217,959 |
| Jul 1, 2026 | $56.70 | $56.72 | $56.37 | $56.71 | +0.16% | 57,436 |
| Jun 30, 2026 | $56.52 | $56.69 | $56.50 | $56.62 | +0.81% | 30,155 |
| Jun 29, 2026 | $56.15 | $56.24 | $56.13 | $56.17 | +0.24% | 9,578 |
| Jun 26, 2026 | $55.96 | $56.10 | $55.89 | $56.03 | +0.05% | 13,181 |
| Jun 25, 2026 | $55.92 | $56.07 | $55.92 | $56.00 | -0.03% | 4,573 |
| Jun 24, 2026 | $56.01 | $56.11 | $55.99 | $56.02 | +0.39% | 11,449 |
| Jun 23, 2026 | $55.77 | $55.88 | $55.76 | $55.80 | -0.14% | 27,084 |
| Jun 22, 2026 | $56.00 | $56.10 | $55.50 | $55.88 | +0.40% | 15,313 |
| Jun 18, 2026 | $55.24 | $55.95 | $55.24 | $55.66 | +0.88% | 12,655 |
| Jun 17, 2026 | $54.98 | $55.30 | $54.83 | $55.17 | +0.26% | 8,260 |
| Jun 16, 2026 | $54.91 | $55.04 | $54.91 | $55.03 | +0.22% | 8,794 |
| Jun 15, 2026 | $54.75 | $54.97 | $54.67 | $54.91 | +0.26% | 6,584 |
| Jun 12, 2026 | $56.47 | $56.47 | $52.78 | $54.77 | +0.94% | 22,003 |
| Jun 11, 2026 | $52.27 | $55.29 | $52.27 | $54.26 | -1.45% | 35,468 |
| Jun 10, 2026 | $54.90 | $55.06 | $54.89 | $55.06 | +0.33% | 13,536 |
| Jun 9, 2026 | $54.74 | $54.94 | $54.45 | $54.88 | +0.26% | 16,906 |
| Jun 8, 2026 | $54.63 | $54.78 | $54.63 | $54.74 | 0.00% | 13,254 |
| Jun 5, 2026 | $54.73 | $54.98 | $54.66 | $54.74 | +0.35% | 17,073 |
| Jun 4, 2026 | $54.52 | $54.60 | $54.44 | $54.55 | 0.00% | 9,438 |
| Jun 3, 2026 | $54.52 | $54.60 | $54.49 | $54.55 | +0.17% | 14,491 |
| Jun 2, 2026 | $54.37 | $54.51 | $54.37 | $54.46 | +0.03% | 7,919 |
| Jun 1, 2026 | $54.27 | $54.45 | $54.24 | $54.45 | +0.83% | 49,204 |
| May 29, 2026 | $54.02 | $54.04 | $53.94 | $54.00 | +0.14% | 12,648 |
| May 28, 2026 | $54.04 | $54.11 | $53.90 | $53.92 | -0.37% | 11,915 |
| May 27, 2026 | $54.02 | $54.13 | $54.02 | $54.12 | +0.24% | 5,836 |
| May 26, 2026 | $53.91 | $54.00 | $53.91 | $53.99 | +0.20% | 10,481 |
| May 22, 2026 | $53.73 | $53.88 | $53.73 | $53.88 | +0.34% | 6,387 |
| May 21, 2026 | $53.94 | $53.94 | $53.63 | $53.70 | +0.21% | 17,467 |
| May 20, 2026 | $53.74 | $53.83 | $53.44 | $53.59 | -0.22% | 20,810 |
| May 19, 2026 | $53.78 | $53.81 | $53.51 | $53.71 | +0.28% | 8,463 |
| May 18, 2026 | $53.49 | $53.76 | $53.48 | $53.56 | -0.02% | 43,711 |
| May 15, 2026 | $53.43 | $53.60 | $53.43 | $53.57 | +0.58% | 22,324 |
| May 14, 2026 | $53.00 | $53.27 | $52.54 | $53.26 | +0.76% | 7,736 |
| May 13, 2026 | $52.87 | $52.93 | $52.86 | $52.86 | +0.23% | 11,707 |
| May 12, 2026 | $52.70 | $52.79 | $52.65 | $52.74 | +0.53% | 9,527 |
| May 11, 2026 | $52.33 | $52.63 | $52.27 | $52.46 | +0.74% | 13,048 |
| May 8, 2026 | $51.96 | $52.08 | $51.87 | $52.07 | -0.20% | 13,338 |
| May 7, 2026 | $51.79 | $52.18 | $51.78 | $52.18 | +0.75% | 10,126 |
| May 6, 2026 | $51.73 | $51.86 | $51.59 | $51.79 | -1.84% | 13,784 |
| May 5, 2026 | $52.72 | $52.85 | $52.61 | $52.76 | +1.00% | 10,266 |
| May 4, 2026 | $52.33 | $52.42 | $52.15 | $52.24 | +0.02% | 23,380 |
| May 1, 2026 | $51.87 | $52.34 | $51.77 | $52.23 | +0.75% | 92,790 |
| Apr 30, 2026 | $51.99 | $52.23 | $51.74 | $51.84 | -4.85% | 56,106 |
| Apr 29, 2026 | $54.30 | $54.55 | $54.14 | $54.48 | +0.78% | 10,381 |
| Apr 28, 2026 | $54.00 | $54.08 | $53.90 | $54.06 | +0.32% | 6,486 |
| Apr 27, 2026 | $53.61 | $53.89 | $53.61 | $53.89 | +0.26% | 22,725 |
| Apr 24, 2026 | $53.88 | $54.04 | $53.63 | $53.75 | -0.46% | 14,726 |
| Apr 23, 2026 | $53.82 | $54.00 | $53.53 | $54.00 | +0.28% | 19,757 |
| Apr 22, 2026 | $53.59 | $53.85 | $53.56 | $53.85 | -0.07% | 12,517 |
| Apr 21, 2026 | $53.45 | $53.89 | $53.45 | $53.89 | +1.13% | 13,937 |
| Apr 20, 2026 | $53.22 | $53.44 | $53.05 | $53.29 | +2.38% | 19,803 |
| Apr 17, 2026 | $53.11 | $53.13 | $52.05 | $52.05 | -2.84% | 179,902 |
| Apr 16, 2026 | $53.38 | $53.59 | $53.38 | $53.57 | +0.32% | 21,833 |
| Apr 15, 2026 | $53.32 | $53.45 | $53.23 | $53.40 | +0.34% | 25,010 |
| Apr 14, 2026 | $53.21 | $53.29 | $53.10 | $53.22 | -0.76% | 46,318 |
| Apr 13, 2026 | $53.80 | $53.86 | $53.38 | $53.63 | 0.00% | 11,634 |
| Apr 10, 2026 | $53.41 | $53.63 | $53.37 | $53.63 | +0.41% | 19,035 |
| Apr 9, 2026 | $54.30 | $54.30 | $53.08 | $53.41 | +0.62% | 75,999 |
| Apr 8, 2026 | $52.72 | $53.49 | $52.72 | $53.08 | -1.19% | 277,009 |
| Apr 7, 2026 | $53.84 | $53.96 | $53.72 | $53.72 | -0.15% | 3,852 |
| Apr 6, 2026 | $53.61 | $53.82 | $53.59 | $53.80 | +0.26% | 15,693 |
| Apr 2, 2026 | $53.65 | $53.69 | $53.52 | $53.66 | +1.02% | 15,648 |
| Apr 1, 2026 | $52.96 | $53.19 | $52.88 | $53.12 | +0.26% | 13,169 |
| Mar 31, 2026 | $53.28 | $53.35 | $52.98 | $52.98 | -1.38% | 25,764 |
| Mar 30, 2026 | $53.53 | $53.72 | $53.53 | $53.72 | -0.50% | 27,863 |
| Mar 27, 2026 | $53.77 | $54.13 | $53.77 | $53.99 | +0.43% | 17,378 |
| Mar 26, 2026 | $53.52 | $53.77 | $53.52 | $53.76 | +0.64% | 18,193 |
| Mar 25, 2026 | $53.18 | $53.52 | $53.18 | $53.42 | +0.62% | 17,421 |
| Mar 24, 2026 | $54.67 | $54.67 | $52.95 | $53.09 | +0.72% | 24,825 |
| Mar 23, 2026 | $52.90 | $52.95 | $52.53 | $52.71 | -1.00% | 13,015 |
| Mar 20, 2026 | $53.02 | $53.31 | $52.95 | $53.24 | +2.05% | 24,317 |
| Mar 19, 2026 | $52.96 | $53.05 | $52.00 | $52.17 | -2.90% | 133,044 |
| Mar 18, 2026 | $53.50 | $53.74 | $53.40 | $53.73 | +1.17% | 30,971 |
| Mar 17, 2026 | $52.96 | $53.18 | $52.96 | $53.11 | -0.19% | 15,562 |
| Mar 16, 2026 | $53.24 | $53.34 | $53.01 | $53.21 | -0.60% | 13,126 |
| Mar 13, 2026 | $52.19 | $53.55 | $51.13 | $53.53 | +0.49% | 18,647 |
| Mar 12, 2026 | $53.06 | $53.34 | $53.05 | $53.27 | +0.40% | 13,924 |
| Mar 11, 2026 | $52.76 | $53.54 | $52.48 | $53.06 | +1.24% | 19,543 |
| Mar 10, 2026 | $52.15 | $52.43 | $51.98 | $52.41 | +0.29% | 17,236 |
| Mar 9, 2026 | $52.60 | $52.60 | $52.15 | $52.26 | -0.01% | 10,323 |
| Mar 6, 2026 | $52.22 | $52.27 | $52.06 | $52.26 | +0.40% | 47,481 |
| Mar 5, 2026 | $52.09 | $52.24 | $51.98 | $52.06 | +0.59% | 28,999 |
| Mar 4, 2026 | $51.78 | $51.96 | $51.65 | $51.75 | -0.69% | 9,885 |
| Mar 3, 2026 | $52.20 | $52.21 | $51.99 | $52.11 | +0.25% | 40,326 |
| Mar 2, 2026 | $51.98 | $52.15 | $51.80 | $51.98 | +1.62% | 57,149 |
| Feb 27, 2026 | $51.00 | $51.15 | $50.99 | $51.15 | +0.25% | 6,414 |
| Feb 26, 2026 | $51.04 | $51.24 | $50.90 | $51.02 | -0.47% | 13,691 |
| Feb 25, 2026 | $51.30 | $51.30 | $51.12 | $51.26 | +0.85% | 20,356 |
| Feb 24, 2026 | $51.00 | $51.00 | $50.63 | $50.83 | +0.74% | 15,725 |
| Feb 23, 2026 | $50.15 | $51.45 | $49.79 | $50.46 | +0.35% | 7,589 |
| Feb 20, 2026 | $50.54 | $50.54 | $50.08 | $50.28 | -0.02% | 9,665 |
| Feb 19, 2026 | $50.41 | $50.41 | $50.23 | $50.29 | +0.44% | 14,704 |
| Feb 18, 2026 | $49.79 | $50.12 | $49.71 | $50.07 | +2.02% | 64,744 |
| Feb 17, 2026 | $49.20 | $49.48 | $49.05 | $49.08 | +0.69% | 30,408 |
| Feb 13, 2026 | $48.79 | $49.00 | $48.64 | $48.75 | +0.07% | 5,517 |
| Feb 12, 2026 | $49.00 | $49.00 | $48.57 | $48.71 | -0.49% | 15,271 |
| Feb 11, 2026 | $49.39 | $49.40 | $48.57 | $48.95 | -1.63% | 43,367 |
| Feb 10, 2026 | $49.82 | $49.88 | $49.59 | $49.76 | -1.95% | 51,893 |
| Feb 9, 2026 | $50.54 | $50.89 | $50.52 | $50.75 | -1.55% | 61,389 |
| Feb 6, 2026 | $51.40 | $51.55 | $51.29 | $51.55 | +0.33% | 27,708 |
| Feb 5, 2026 | $51.34 | $51.51 | $51.27 | $51.38 | 0.00% | 31,239 |
| Feb 4, 2026 | $51.07 | $51.38 | $51.02 | $51.38 | +1.66% | 23,661 |
| Feb 3, 2026 | $50.75 | $50.75 | $50.50 | $50.54 | +0.22% | 30,225 |
| Feb 2, 2026 | $50.26 | $50.67 | $49.64 | $50.43 | +0.96% | 89,929 |
| Jan 30, 2026 | $49.73 | $49.95 | $49.58 | $49.95 | +2.31% | 22,372 |
| Jan 29, 2026 | $48.97 | $48.99 | $48.64 | $48.82 | -0.47% | 10,155 |
| Jan 28, 2026 | $48.55 | $49.31 | $48.47 | $49.05 | +1.55% | 25,582 |
| Jan 27, 2026 | $48.82 | $48.95 | $48.17 | $48.30 | -2.25% | 76,876 |
| Jan 26, 2026 | $49.31 | $49.56 | $49.14 | $49.41 | -2.26% | 165,540 |
| Jan 23, 2026 | $52.20 | $52.28 | $50.44 | $50.55 | -3.49% | 145,057 |
| Jan 22, 2026 | $52.46 | $52.46 | $52.22 | $52.38 | +0.15% | 31,701 |
| Jan 21, 2026 | $52.03 | $52.36 | $52.01 | $52.30 | +0.27% | 45,910 |
| Jan 20, 2026 | $52.00 | $52.21 | $51.91 | $52.16 | +0.27% | 33,084 |
| Jan 16, 2026 | $51.99 | $52.14 | $51.83 | $52.02 | -0.90% | 89,142 |
| Jan 15, 2026 | $52.44 | $52.56 | $52.28 | $52.49 | +0.29% | 14,105 |
| Jan 14, 2026 | $52.13 | $52.39 | $52.05 | $52.34 | -0.63% | 19,970 |
| Jan 13, 2026 | $52.52 | $52.71 | $52.52 | $52.67 | +1.19% | 30,873 |
| Jan 12, 2026 | $51.93 | $52.06 | $51.87 | $52.06 | +0.44% | 6,818 |
| Jan 9, 2026 | $51.90 | $51.98 | $51.83 | $51.83 | +1.11% | 16,509 |
| Jan 8, 2026 | $51.28 | $51.28 | $51.13 | $51.26 | +0.29% | 11,407 |
| Jan 7, 2026 | $50.86 | $51.14 | $50.70 | $51.11 | +0.33% | 23,079 |
| Jan 6, 2026 | $50.84 | $51.03 | $50.77 | $50.94 | +0.48% | 35,857 |
| Jan 5, 2026 | $51.06 | $51.07 | $50.60 | $50.70 | -0.73% | 46,199 |
| Jan 2, 2026 | $51.00 | $51.12 | $50.88 | $51.08 | +0.34% | 13,997 |
| Dec 31, 2025 | $51.07 | $51.15 | $50.89 | $50.90 | +0.24% | 21,964 |
| Dec 30, 2025 | $50.68 | $50.87 | $50.64 | $50.78 | +0.55% | 31,360 |
| Dec 29, 2025 | $50.58 | $50.63 | $50.38 | $50.50 | -0.45% | 27,314 |
| Dec 26, 2025 | $50.64 | $50.82 | $49.69 | $50.73 | +0.76% | 14,728 |
| Dec 24, 2025 | $50.31 | $50.44 | $50.19 | $50.34 | -0.37% | 9,105 |
| Dec 23, 2025 | $50.61 | $50.72 | $50.50 | $50.53 | -0.86% | 29,705 |
| Dec 22, 2025 | $50.99 | $51.06 | $50.91 | $50.97 | -0.95% | 34,427 |
| Dec 19, 2025 | $51.15 | $51.47 | $51.15 | $51.46 | +2.70% | 45,206 |
| Dec 18, 2025 | $49.94 | $50.17 | $49.94 | $50.11 | -0.04% | 25,098 |
| Dec 17, 2025 | $50.03 | $50.13 | $49.96 | $50.13 | +1.24% | 12,838 |
| Dec 16, 2025 | $49.52 | $49.58 | $49.37 | $49.51 | -0.58% | 25,088 |
| Dec 15, 2025 | $49.65 | $49.91 | $49.44 | $49.80 | -0.57% | 30,893 |
| Dec 12, 2025 | $50.25 | $50.27 | $50.05 | $50.09 | +0.30% | 18,529 |
| Dec 11, 2025 | $49.68 | $50.01 | $49.60 | $49.94 | -0.54% | 36,687 |
| Dec 10, 2025 | $50.65 | $50.65 | $49.64 | $50.21 | -1.13% | 70,859 |
| Dec 9, 2025 | $50.55 | $50.82 | $50.46 | $50.78 | +1.30% | 95,909 |
| Dec 8, 2025 | $49.87 | $50.21 | $49.87 | $50.13 | +0.74% | 283,067 |
| Dec 5, 2025 | $49.74 | $49.84 | $49.65 | $49.76 | +0.36% | 61,070 |
| Dec 4, 2025 | $49.35 | $49.63 | $49.27 | $49.58 | +0.02% | 112,199 |
| Dec 3, 2025 | $49.84 | $49.94 | $49.48 | $49.57 | -0.96% | 78,527 |
| Dec 2, 2025 | $50.21 | $50.32 | $50.01 | $50.05 | +0.38% | 73,827 |
| Dec 1, 2025 | $49.52 | $49.98 | $49.45 | $49.86 | -0.97% | 123,537 |
| Nov 28, 2025 | $50.39 | $50.39 | $50.16 | $50.35 | -0.08% | 25,499 |
| Nov 26, 2025 | $50.55 | $50.55 | $50.29 | $50.39 | +0.48% | 39,852 |
| Nov 25, 2025 | $50.28 | $50.29 | $48.70 | $50.15 | -0.90% | 57,411 |
| Nov 24, 2025 | $50.72 | $50.80 | $50.55 | $50.61 | +0.65% | 67,612 |
| Nov 21, 2025 | $50.63 | $50.66 | $50.21 | $50.28 | -1.45% | 58,174 |
| Nov 20, 2025 | $51.13 | $51.29 | $50.91 | $51.02 | +0.85% | 71,863 |
| Nov 19, 2025 | $50.28 | $50.68 | $48.99 | $50.59 | +1.85% | 110,330 |
| Nov 18, 2025 | $49.61 | $49.81 | $49.42 | $49.67 | +0.28% | 16,716 |
| Nov 17, 2025 | $49.35 | $49.54 | $49.31 | $49.53 | +0.90% | 27,659 |
| Nov 14, 2025 | $48.74 | $49.20 | $48.69 | $49.09 | +0.02% | 40,987 |
| Nov 13, 2025 | $49.08 | $49.09 | $48.84 | $49.08 | -1.23% | 53,400 |
| Nov 12, 2025 | $49.28 | $49.69 | $49.00 | $49.69 | +1.41% | 29,952 |
| Nov 11, 2025 | $48.59 | $49.00 | $48.54 | $49.00 | +0.57% | 38,660 |
| Nov 10, 2025 | $48.72 | $48.77 | $48.61 | $48.72 | +0.89% | 44,867 |
| Nov 7, 2025 | $48.19 | $48.63 | $48.01 | $48.29 | +0.50% | 59,593 |
| Nov 6, 2025 | $48.27 | $48.34 | $47.89 | $48.05 | -1.29% | 108,312 |
| Nov 5, 2025 | $48.34 | $48.79 | $48.32 | $48.68 | +0.76% | 53,558 |
| Nov 4, 2025 | $48.26 | $48.36 | $48.15 | $48.32 | -0.79% | 15,089 |
| Nov 3, 2025 | $48.71 | $48.71 | $48.54 | $48.70 | +0.22% | 31,937 |
| Oct 31, 2025 | $48.60 | $48.65 | $48.45 | $48.60 | +0.15% | 28,847 |
| Oct 30, 2025 | $48.70 | $48.72 | $48.51 | $48.52 | +1.55% | 54,802 |
| Oct 29, 2025 | $47.20 | $47.90 | $47.20 | $47.78 | +1.16% | 54,154 |
| Oct 28, 2025 | $47.39 | $47.39 | $47.19 | $47.23 | -1.07% | 49,920 |
| Oct 27, 2025 | $47.78 | $47.93 | $47.74 | $47.74 | +0.08% | 10,527 |
| Oct 24, 2025 | $47.72 | $47.76 | $47.66 | $47.70 | +0.38% | 27,448 |
| Oct 23, 2025 | $47.53 | $47.68 | $47.49 | $47.52 | +0.80% | 22,086 |
| Oct 22, 2025 | $47.18 | $47.18 | $46.16 | $47.14 | +0.03% | 166,443 |
| Oct 21, 2025 | $47.13 | $47.14 | $46.88 | $47.13 | +1.73% | 67,116 |
| Oct 20, 2025 | $46.40 | $46.49 | $46.22 | $46.33 | – | 70,260 |
Seasonality
YCS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 1.5% | 1.7% | 2.3% | 0.5% | 4.0% | -1.7% | 0.1% | 2.7% | 3.7% | -1.8% | -1.4% |
| Months up | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 9 | 4 of 9 |
| 2026 | -1.9% | 2.4% | 3.6% | -2.2% | 4.2% | 4.9% | -3.5% | 1.2% | -2.6% | 0.9% | ||
| 2025 | 0.1% | -5.0% | -0.1% | -8.9% | 1.6% | 0.9% | 10.5% | -4.7% | 2.2% | 9.0% | 3.6% | 1.1% |
| 2024 | 10.0% | 4.9% | 2.9% | 9.8% | 0.4% | 5.5% | -12.4% | -4.2% | -2.5% | 12.7% | -2.8% | 9.6% |
| 2023 | -0.9% | 10.1% | -4.2% | 6.0% | 5.7% | 8.3% | -2.0% | 5.7% | 6.6% | 4.1% | -3.4% | -8.7% |
| 2022 | -0.1% | 0.1% | 11.8% | 13.2% | -1.8% | 10.8% | -3.7% | 8.8% | 8.6% | 6.0% | -13.9% | -9.7% |
| 2021 | 2.8% | 3.4% | 7.8% | -2.7% | 0.9% | 2.2% | -2.7% | 0.4% | 2.3% | 4.7% | -1.8% | 3.6% |
| 2020 | -0.3% | -0.9% | -1.7% | -0.3% | 0.7% | 0.2% | -4.0% | -0.1% | -0.9% | -1.5% | -0.8% | -2.2% |
| 2019 | -0.9% | 5.2% | -0.7% | 1.6% | -5.1% | -0.4% | 2.2% | -4.4% | 4.0% | 0.2% | 3.0% | -0.9% |
| 2018 | -6.1% | -4.4% | -0.3% | 5.9% | -0.7% | 4.0% | 2.4% | -0.9% | 4.9% | -1.0% | 1.6% | -6.1% |
| 2017 | -7.0% | -1.2% | -1.7% | 0.2% | -1.3% | 3.3% | -3.8% | -0.5% | 4.7% | 2.3% | -1.8% | 0.6% |