UBT Historical Prices | ProShares Ultra 20+ Year Treasu Stock

Dow

0.12% Nasdaq

0.07%

ProShares Ultra 20+ Year Treasury (UBT)

-NYSEArca

65.29 0.04(0.06%) May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	65.97	65.99	65.11	65.29	4,000	65.29
May 17, 2013	66.42	66.62	65.33	65.33	17,700	65.33
May 16, 2013	66.52	67.50	66.52	67.09	100,200	67.09
May 15, 2013	65.90	66.01	64.71	65.68	17,300	65.68
May 14, 2013	66.95	66.95	64.82	64.82	6,700	64.82
May 13, 2013	66.39	66.64	66.33	66.33	9,800	66.33
May 10, 2013	68.00	68.06	66.40	67.40	11,500	67.40
May 9, 2013	69.43	70.13	69.00	69.07	10,700	69.07
May 8, 2013	69.00	69.53	68.97	69.10	5,100	69.10
May 7, 2013	69.23	69.24	68.92	69.02	8,700	69.02
May 6, 2013	70.16	70.16	69.13	69.45	11,900	69.45
May 3, 2013	71.25	71.28	69.72	69.77	169,400	69.77
May 2, 2013	73.04	73.40	72.87	73.39	28,800	73.39
May 1, 2013	73.00	73.67	73.00	73.47	47,000	73.47
Apr 30, 2013	72.39	72.73	72.04	72.04	9,700	72.04
Apr 29, 2013	72.66	72.81	71.84	71.93	86,200	71.93
Apr 26, 2013	72.24	72.58	72.11	72.42	35,300	72.42
Apr 25, 2013	71.05	71.25	70.96	71.20	48,300	71.20
Apr 24, 2013	71.43	71.79	71.32	71.72	8,600	71.72
Apr 23, 2013	72.38	73.36	71.30	71.30	28,200	71.30
Apr 22, 2013	72.11	72.25	71.63	71.94	9,200	71.94
Apr 19, 2013	71.83	71.87	71.59	71.71	9,900	71.71
Apr 18, 2013	71.88	72.20	71.71	72.15	4,700	72.15
Apr 17, 2013	71.28	72.52	71.28	71.56	9,500	71.56
Apr 16, 2013	70.68	71.44	70.68	70.88	39,700	70.88
Apr 15, 2013	71.00	72.00	70.72	71.91	39,000	71.91
Apr 12, 2013	69.99	70.78	69.54	70.78	11,800	70.78
Apr 11, 2013	68.79	69.05	68.49	68.64	7,600	68.64
Apr 10, 2013	69.17	69.25	68.45	68.61	19,300	68.61
Apr 9, 2013	71.00	71.16	70.40	70.50	4,900	70.50
Apr 8, 2013	71.67	71.77	70.70	70.83	5,700	70.83
Apr 5, 2013	71.09	72.53	71.09	71.73	28,000	71.73
Apr 4, 2013	68.09	69.07	68.05	69.02	102,100	69.02
Apr 3, 2013	66.73	67.82	66.72	67.56	7,200	67.56
Apr 2, 2013	66.47	66.50	66.05	66.23	45,400	66.23
Apr 1, 2013	66.50	66.81	66.50	66.77	4,600	66.77
Mar 28, 2013	66.34	66.57	65.71	65.71	14,700	65.71
Mar 27, 2013	66.50	66.79	66.34	66.39	7,100	66.39
Mar 26, 2013	64.90	65.63	64.90	65.41	5,100	65.41
Mar 25, 2013	64.77	65.67	64.65	65.15	6,100	65.15
Mar 22, 2013	64.97	65.54	64.84	65.54	109,400	65.54
Mar 21, 2013	64.84	65.16	64.57	65.12	7,500	65.12
Mar 20, 2013	64.67	64.81	64.19	64.19	3,000	64.19
Mar 20, 2013	0.029 Dividend
Mar 19, 2013	64.87	65.97	64.80	65.55	9,900	65.52
Mar 18, 2013	64.71	64.81	64.05	64.52	9,700	64.49
Mar 15, 2013	63.08	63.53	63.08	63.50	800	63.47
Mar 14, 2013	62.96	63.38	62.87	62.97	7,800	62.94
Mar 13, 2013	63.13	63.63	63.03	63.43	15,500	63.40
Mar 12, 2013	63.17	63.57	63.13	63.52	10,500	63.49
Mar 11, 2013	62.96	62.96	62.54	62.66	4,900	62.63
Mar 8, 2013	62.72	63.19	62.39	62.58	182,400	62.55
Mar 7, 2013	64.38	64.38	63.89	63.92	7,700	63.89
Mar 6, 2013	65.22	65.50	64.97	64.97	9,800	64.94
Mar 5, 2013	66.04	66.24	65.92	65.94	4,600	65.91
Mar 4, 2013	67.12	67.17	66.51	66.51	13,300	66.48
Mar 1, 2013	67.24	67.38	66.90	67.07	6,100	67.04
Feb 28, 2013	66.41	66.48	66.25	66.45	8,400	66.42
Feb 27, 2013	67.57	67.66	65.94	66.19	16,600	66.16
Feb 26, 2013	66.69	67.65	66.67	66.67	4,200	66.64
Feb 25, 2013	64.10	67.30	64.05	67.30	29,800	67.27
Feb 22, 2013	64.73	65.13	64.73	65.01	146,300	64.98
Feb 21, 2013	64.69	65.07	64.50	64.69	16,300	64.66
Feb 20, 2013	63.23	64.03	63.21	64.01	19,200	63.98
Feb 19, 2013	64.33	64.54	63.58	63.58	7,100	63.55
Feb 15, 2013	64.48	64.48	63.82	64.15	4,000	64.12
Feb 14, 2013	64.01	64.68	63.90	64.58	5,200	64.55
* 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 UBT

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra 20+ Year Treasury (UBT)