KRU Historical Prices | ProShares Ultra KBW Regional Ba Stock

Dow

0.23% Nasdaq

0.34%

ProShares Ultra KBW Regional Banking (KRU)

-NYSEArca

57.35 1.05(1.80%) 10:03AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	62.27	62.27	58.40	58.40	2,000	58.40
May 21, 2013	59.60	59.60	59.60	59.60	0	59.60
May 20, 2013	59.60	59.60	59.60	59.60	100	59.60
May 17, 2013	58.98	58.98	58.98	58.98	100	58.98
May 16, 2013	58.10	58.10	58.10	58.10	200	58.10
May 15, 2013	58.42	58.43	57.64	57.64	2,100	57.64
May 14, 2013	55.67	55.67	55.67	55.67	0	55.67
May 13, 2013	55.67	55.67	55.67	55.67	0	55.67
May 10, 2013	55.67	55.67	55.67	55.67	0	55.67
May 9, 2013	55.67	55.67	55.67	55.67	200	55.67
May 8, 2013	56.08	56.08	56.08	56.08	0	56.08
May 7, 2013	55.69	56.08	55.69	56.08	700	56.08
May 6, 2013	54.27	54.27	54.27	54.27	200	54.27
May 3, 2013	52.00	53.72	52.00	53.39	1,000	53.39
May 2, 2013	52.03	52.04	52.03	52.04	400	52.04
May 1, 2013	53.00	53.00	53.00	53.00	0	53.00
Apr 30, 2013	52.79	53.00	52.79	53.00	700	53.00
Apr 29, 2013	52.76	52.76	52.76	52.76	0	52.76
Apr 26, 2013	52.76	52.76	52.76	52.76	100	52.76
Apr 25, 2013	53.20	53.20	53.20	53.20	0	53.20
Apr 24, 2013	53.20	53.20	53.20	53.20	200	53.20
Apr 23, 2013	50.66	50.66	50.66	50.66	0	50.66
Apr 22, 2013	50.66	50.66	50.66	50.66	0	50.66
Apr 19, 2013	50.66	50.66	50.66	50.66	100	50.66
Apr 18, 2013	50.00	50.00	50.00	50.00	200	50.00
Apr 17, 2013	50.02	50.02	50.02	50.02	100	50.02
Apr 16, 2013	50.93	50.93	50.93	50.93	0	50.93
Apr 15, 2013	53.86	53.86	50.93	50.93	1,400	50.93
Apr 12, 2013	54.55	54.55	54.55	54.55	200	54.55
Apr 11, 2013	55.48	55.48	55.48	55.48	100	55.48
Apr 10, 2013	54.00	54.00	54.00	54.00	0	54.00
Apr 9, 2013	53.50	54.77	53.50	54.00	900	54.00
Apr 8, 2013	53.69	53.69	53.69	53.69	200	53.69
Apr 5, 2013	53.49	53.49	53.49	53.49	0	53.49
Apr 4, 2013	53.49	53.49	53.49	53.49	300	53.49
Apr 3, 2013	53.99	53.99	53.49	53.49	4,800	53.49
Apr 2, 2013	55.65	55.65	54.64	54.64	1,100	54.64
Apr 1, 2013	55.37	55.37	55.37	55.37	200	55.37
Mar 28, 2013	57.55	57.55	57.55	57.55	0	57.55
Mar 27, 2013	57.55	57.55	57.55	57.55	0	57.55
Mar 26, 2013	57.55	57.55	57.55	57.55	0	57.55
Mar 25, 2013	57.55	57.55	57.55	57.55	100	57.55
Mar 22, 2013	57.07	57.07	57.07	57.07	900	57.07
Mar 21, 2013	56.83	56.83	56.83	56.83	400	56.83
Mar 20, 2013	57.21	57.21	57.21	57.21	200	57.21
Mar 20, 2013	0.052 Dividend
Mar 19, 2013	56.66	56.66	56.61	56.61	500	56.56
Mar 18, 2013	56.83	56.83	56.83	56.83	0	56.78
Mar 15, 2013	56.83	56.83	56.83	56.83	0	56.78
Mar 14, 2013	56.83	56.83	56.78	56.83	300	56.78
Mar 13, 2013	55.33	55.33	55.33	55.33	200	55.28
Mar 12, 2013	55.37	55.37	55.02	55.02	300	54.97
Mar 11, 2013	56.31	56.31	55.34	55.34	800	55.29
Mar 8, 2013	55.20	55.38	54.75	55.27	3,700	55.22
Mar 7, 2013	53.85	54.65	53.85	54.58	3,600	54.53
Mar 6, 2013	53.75	53.78	53.74	53.78	1,400	53.73
Mar 5, 2013	54.02	54.02	53.32	53.32	1,100	53.27
Mar 4, 2013	52.58	52.58	52.58	52.58	500	52.53
Mar 1, 2013	52.09	52.30	52.09	52.30	600	52.25
Feb 28, 2013	51.00	51.00	51.00	51.00	0	50.95
Feb 27, 2013	51.00	51.00	51.00	51.00	0	50.95
Feb 26, 2013	51.00	51.00	51.00	51.00	0	50.95
Feb 25, 2013	51.19	51.19	51.00	51.00	200	50.95
Feb 22, 2013	52.19	52.19	52.19	52.19	0	52.14
Feb 21, 2013	51.91	52.19	51.91	52.19	600	52.14
Feb 20, 2013	52.98	53.03	52.98	53.03	1,000	52.98
Feb 19, 2013	53.80	53.80	53.80	53.80	200	53.75
* 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 KRU

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra KBW Regional Banking (KRU)