AGQ Historical Prices | ProShares Ultra Silver Stock

Dow

0.06% Nasdaq

0.01%

ProShares Ultra Silver (AGQ)

-NYSEArca

22.45 0.55(2.39%) May 24, 4:00PM EDT|After Hours : 22.55 0.10 (0.45%) May 24, 6:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	22.51	22.89	22.37	22.45	1,304,400	22.45
May 23, 2013	22.55	23.13	22.17	23.00	1,826,600	23.00
May 22, 2013	23.25	24.44	22.13	22.26	4,882,800	22.26
May 21, 2013	22.24	22.97	21.90	22.52	3,015,800	22.52
May 20, 2013	20.91	24.26	20.89	23.77	3,900,800	23.77
May 17, 2013	23.04	23.18	22.13	22.14	2,240,500	22.14
May 16, 2013	22.74	23.47	22.65	23.25	1,616,600	23.25
May 15, 2013	23.76	23.93	22.84	22.92	3,251,200	22.92
May 14, 2013	24.56	25.27	24.52	24.66	1,175,000	24.66
May 13, 2013	25.50	25.65	25.16	25.20	768,400	25.20
May 10, 2013	24.49	25.66	24.28	25.58	1,844,900	25.58
May 9, 2013	25.63	26.01	25.07	25.33	1,152,900	25.33
May 8, 2013	25.85	26.05	25.36	25.90	1,142,300	25.90
May 7, 2013	25.17	25.99	24.95	25.91	1,397,900	25.91
May 6, 2013	26.17	26.26	25.74	26.05	791,600	26.05
May 3, 2013	25.88	26.95	25.71	26.27	1,744,100	26.27
May 2, 2013	26.08	26.25	25.51	25.68	1,447,100	25.68
May 1, 2013	25.00	25.97	24.47	25.33	2,765,900	25.33
Apr 30, 2013	26.80	26.80	26.19	26.72	1,451,200	26.72
Apr 29, 2013	26.66	27.17	26.32	26.86	2,442,000	26.86
Apr 26, 2013	26.81	27.28	25.31	25.91	2,611,500	25.91
Apr 25, 2013	25.34	26.95	25.26	26.75	2,870,900	26.75
Apr 24, 2013	24.32	24.58	23.75	24.45	1,399,100	24.45
Apr 23, 2013	23.95	24.12	23.53	23.94	1,592,500	23.94
Apr 22, 2013	25.19	25.28	24.64	24.86	1,074,400	24.86
Apr 19, 2013	25.03	25.04	23.85	24.43	1,742,700	24.43
Apr 18, 2013	24.50	24.99	24.28	24.43	1,605,400	24.43
Apr 17, 2013	24.90	25.55	24.21	24.51	3,228,000	24.51
Apr 16, 2013	25.70	25.80	24.50	25.00	3,554,100	25.00
Apr 15, 2013	25.81	26.07	23.98	23.98	6,532,000	23.98
Apr 12, 2013	34.00	34.19	31.71	31.91	4,078,200	31.91
Apr 11, 2013	35.64	36.28	35.50	35.71	768,200	35.71
Apr 10, 2013	36.44	36.49	35.41	35.68	1,540,300	35.68
Apr 9, 2013	35.14	36.86	35.08	36.59	1,503,700	36.59
Apr 8, 2013	34.76	34.90	34.46	34.74	649,200	34.74
Apr 5, 2013	34.44	35.02	34.11	34.91	1,494,700	34.91
Apr 4, 2013	33.52	34.11	33.23	33.87	1,466,500	33.87
Apr 3, 2013	34.78	35.02	33.48	34.11	1,811,000	34.11
Apr 2, 2013	35.71	35.85	34.69	34.81	2,033,300	34.81
Apr 1, 2013	36.83	37.02	36.41	36.87	1,217,500	36.87
Mar 28, 2013	38.07	38.44	37.34	37.75	1,118,400	37.75
Mar 27, 2013	37.68	38.84	37.10	38.60	1,515,000	38.60
Mar 26, 2013	38.87	38.98	38.51	38.70	704,600	38.70
Mar 25, 2013	38.84	39.26	38.57	38.98	901,100	38.98
Mar 22, 2013	38.66	39.15	38.56	38.68	1,568,300	38.68
Mar 21, 2013	40.05	40.33	39.87	39.95	1,370,100	39.95
Mar 20, 2013	39.09	39.19	38.02	38.91	807,900	38.91
Mar 19, 2013	39.04	39.82	38.98	39.21	683,600	39.21
Mar 18, 2013	39.47	39.66	39.05	39.28	831,100	39.28
Mar 15, 2013	39.12	39.63	38.78	38.84	831,000	38.84
Mar 14, 2013	38.60	39.25	38.59	38.85	1,073,400	38.85
Mar 13, 2013	40.05	40.30	39.16	39.29	821,900	39.29
Mar 12, 2013	40.13	40.52	39.93	40.02	1,038,200	40.02
Mar 11, 2013	39.09	39.61	38.97	39.58	996,100	39.58
Mar 8, 2013	38.29	40.30	38.18	39.45	1,559,300	39.45
Mar 7, 2013	39.62	39.74	38.92	39.23	967,500	39.23
Mar 6, 2013	38.67	39.90	38.34	39.71	1,312,000	39.71
Mar 5, 2013	39.52	39.76	38.35	38.77	1,255,500	38.77
Mar 4, 2013	38.45	38.78	38.08	38.38	849,200	38.38
Mar 1, 2013	38.59	38.90	38.08	38.44	1,064,700	38.44
Feb 28, 2013	39.50	39.57	38.07	38.29	1,411,800	38.29
Feb 27, 2013	40.16	40.30	39.28	39.58	807,000	39.58
Feb 26, 2013	39.51	41.00	38.60	40.76	1,944,100	40.76
Feb 25, 2013	39.60	40.12	39.49	39.79	1,099,000	39.79
Feb 22, 2013	38.53	39.13	38.01	39.13	1,250,500	39.13
Feb 21, 2013	38.63	39.37	38.54	38.90	1,725,600	38.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AGQ

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Silver (AGQ)