SAA Historical Prices | ProShares Ultra SmallCap600 Stock

Dow

0.34% Nasdaq

0.16%

ProShares Ultra SmallCap600 (SAA)

-NYSEArca

76.24 0.56(0.74%) May 21, 3:40PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	76.12	76.32	75.60	76.24	2,600	76.24
May 20, 2013	75.37	76.09	75.27	75.68	4,100	75.68
May 17, 2013	74.50	75.39	74.35	75.39	1,800	75.39
May 16, 2013	73.75	74.63	73.61	73.63	4,100	73.63
May 15, 2013	73.28	74.79	73.25	74.38	5,000	74.38
May 14, 2013	72.70	73.76	72.70	73.76	3,000	73.76
May 13, 2013	71.83	72.10	71.65	71.83	6,700	71.83
May 10, 2013	71.49	72.13	71.49	72.13	1,000	72.13
May 9, 2013	70.96	71.48	70.96	71.48	1,200	71.48
May 8, 2013	70.53	71.29	70.44	71.21	2,400	71.21
May 7, 2013	69.34	70.90	69.34	70.90	4,600	70.90
May 6, 2013	69.11	69.55	68.87	69.24	2,100	69.24
May 3, 2013	67.78	69.55	67.78	68.84	6,600	68.84
May 2, 2013	64.88	66.53	64.46	66.46	12,200	66.46
May 1, 2013	65.77	65.77	65.16	65.16	500	65.16
Apr 30, 2013	66.46	67.32	66.46	67.32	500	67.32
Apr 29, 2013	66.15	66.84	66.15	66.84	1,700	66.84
Apr 26, 2013	65.79	65.79	65.67	65.67	300	65.67
Apr 25, 2013	67.12	67.30	66.49	66.49	1,400	66.49
Apr 24, 2013	65.21	65.74	65.04	65.74	1,700	65.74
Apr 23, 2013	63.83	64.49	62.99	62.99	2,800	62.99
Apr 22, 2013	62.23	62.23	61.31	62.11	1,200	62.11
Apr 19, 2013	61.64	62.71	61.64	62.71	5,100	62.71
Apr 18, 2013	61.28	61.99	60.78	61.10	11,900	61.10
Apr 17, 2013	61.41	62.10	61.39	62.10	1,500	62.10
Apr 16, 2013	62.78	64.07	62.78	64.07	59,400	64.07
Apr 15, 2013	65.79	66.01	61.50	62.17	8,800	62.17
Apr 12, 2013	66.66	66.69	66.26	66.63	4,000	66.63
Apr 11, 2013	67.35	68.17	67.21	67.54	4,600	67.54
Apr 10, 2013	66.20	67.50	66.20	67.35	3,200	67.35
Apr 9, 2013	65.45	65.45	64.90	65.15	2,700	65.15
Apr 8, 2013	65.34	65.76	64.14	65.76	11,500	65.76
Apr 5, 2013	62.68	64.29	61.84	64.29	2,900	64.29
Apr 4, 2013	63.60	64.65	63.60	64.65	1,400	64.65
Apr 3, 2013	66.27	66.27	64.00	64.23	3,000	64.23
Apr 2, 2013	67.48	67.48	65.42	65.56	5,800	65.56
Apr 1, 2013	68.30	68.30	68.30	68.30	500	68.30
Mar 28, 2013	66.60	68.20	66.60	67.98	2,600	67.98
Mar 27, 2013	67.42	67.42	67.42	67.42	0	67.42
Mar 26, 2013	68.27	68.27	67.42	67.42	900	67.42
Mar 25, 2013	68.41	68.41	66.47	67.24	2,300	67.24
Mar 22, 2013	67.38	67.38	67.24	67.25	2,000	67.25
Mar 21, 2013	66.69	67.01	66.68	67.01	400	67.01
Mar 20, 2013	67.87	68.01	67.85	67.98	4,600	67.98
Mar 19, 2013	67.00	67.00	65.99	66.90	3,500	66.90
Mar 18, 2013	67.12	67.51	66.18	67.01	11,800	67.01
Mar 15, 2013	67.87	68.28	67.83	68.03	2,400	68.03
Mar 14, 2013	67.40	68.00	67.23	68.00	1,700	68.00
Mar 13, 2013	66.42	66.79	66.42	66.77	4,000	66.77
Mar 12, 2013	65.90	66.06	65.75	66.06	600	66.06
Mar 11, 2013	66.52	66.55	66.21	66.55	4,400	66.55
Mar 8, 2013	66.18	66.69	65.74	66.69	8,900	66.69
Mar 7, 2013	64.64	65.32	64.64	65.18	5,300	65.18
Mar 6, 2013	64.62	64.97	64.62	64.93	2,400	64.93
Mar 5, 2013	64.02	64.66	63.95	64.58	3,700	64.58
Mar 4, 2013	62.96	62.96	62.91	62.91	200	62.91
Mar 1, 2013	61.23	63.23	61.23	63.05	9,500	63.05
Feb 28, 2013	62.48	62.50	62.48	62.50	300	62.50
Feb 27, 2013	62.24	62.66	62.24	62.66	1,000	62.66
Feb 26, 2013	61.00	61.28	60.73	61.10	1,600	61.10
Feb 25, 2013	63.69	63.69	60.24	60.29	7,400	60.29
Feb 22, 2013	62.29	63.18	62.29	63.18	7,800	63.18
Feb 21, 2013	62.73	62.73	61.40	62.03	17,900	62.03
Feb 20, 2013	66.12	66.12	62.95	62.97	5,200	62.97
Feb 19, 2013	64.94	65.72	64.94	65.70	1,900	65.70
Feb 15, 2013	64.66	64.72	63.82	64.37	3,700	64.37
* 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 SAA

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra SmallCap600 (SAA)