UKK Historical Prices | ProShares Ultra Russell2000 Gro Stock

Dow

0.80% Nasdaq

0.97%

ProShares Ultra Russell2000 Growth (UKK)

-NYSEArca

70.26 May 17, 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 17, 2013	69.54	70.26	69.45	70.26	26,100	70.26
May 16, 2013	69.14	69.30	68.45	68.45	22,200	68.45
May 15, 2013	67.88	67.88	67.88	67.88	0	67.88
May 14, 2013	68.00	68.12	67.78	67.88	1,100	67.88
May 13, 2013	66.66	67.08	66.19	66.70	3,700	66.70
May 10, 2013	65.49	66.67	65.49	66.66	59,400	66.66
May 9, 2013	65.11	65.40	64.92	64.92	2,000	64.92
May 8, 2013	64.65	65.00	64.65	65.00	700	65.00
May 7, 2013	63.95	65.02	63.95	65.02	1,200	65.02
May 6, 2013	63.52	63.73	63.52	63.73	1,500	63.73
May 3, 2013	60.55	64.25	60.55	63.51	4,300	63.51
May 2, 2013	60.28	61.80	60.18	61.80	2,600	61.80
May 1, 2013	61.03	61.03	60.17	60.17	3,500	60.17
Apr 30, 2013	61.58	62.34	61.58	62.34	1,800	62.34
Apr 29, 2013	62.18	62.33	61.83	61.85	2,300	61.85
Apr 26, 2013	61.28	61.28	60.76	60.79	2,600	60.79
Apr 25, 2013	62.11	62.11	61.50	61.50	900	61.50
Apr 24, 2013	60.06	60.11	60.06	60.11	500	60.11
Apr 23, 2013	59.53	59.81	59.53	59.81	1,100	59.81
Apr 22, 2013	56.88	58.03	56.88	58.03	1,700	58.03
Apr 19, 2013	56.89	56.89	56.89	56.89	0	56.89
Apr 18, 2013	56.89	56.89	56.89	56.89	0	56.89
Apr 17, 2013	57.06	57.06	56.89	56.89	1,400	56.89
Apr 16, 2013	58.42	59.23	58.22	59.23	2,600	59.23
Apr 15, 2013	57.07	57.14	57.06	57.13	3,200	57.13
Apr 12, 2013	60.84	61.82	60.84	61.82	3,900	61.82
Apr 11, 2013	62.62	63.00	62.35	62.58	6,400	62.58
Apr 10, 2013	61.92	62.41	61.92	62.09	3,200	62.09
Apr 9, 2013	60.36	60.36	60.30	60.30	300	60.30
Apr 8, 2013	60.04	60.28	59.06	59.73	1,900	59.73
Apr 5, 2013	58.50	58.65	57.99	58.65	1,800	58.65
Apr 4, 2013	58.66	59.39	58.66	59.39	600	59.39
Apr 3, 2013	61.00	61.00	58.55	59.00	3,800	59.00
Apr 2, 2013	61.56	61.56	61.56	61.56	0	61.56
Apr 1, 2013	63.22	63.53	61.12	61.56	6,400	61.56
Mar 28, 2013	63.50	63.50	63.31	63.31	5,600	63.31
Mar 27, 2013	62.00	63.13	61.86	63.13	2,700	63.13
Mar 26, 2013	63.37	63.37	62.33	63.16	1,600	63.16
Mar 25, 2013	63.62	63.83	63.52	63.83	2,400	63.83
Mar 22, 2013	65.45	65.45	62.47	62.47	1,900	62.47
Mar 21, 2013	63.27	63.27	63.27	63.27	0	63.27
Mar 20, 2013	63.05	63.27	62.73	63.27	1,200	63.27
Mar 20, 2013	0.005 Dividend
Mar 19, 2013	62.83	63.24	61.25	61.81	1,900	61.81
Mar 18, 2013	61.66	62.69	61.64	62.44	700	62.43
Mar 15, 2013	63.60	63.89	62.96	63.40	136,000	63.39
Mar 14, 2013	63.36	63.36	63.36	63.36	600	63.35
Mar 13, 2013	62.16	62.85	61.82	62.85	1,200	62.84
Mar 12, 2013	62.36	62.55	62.07	62.08	1,200	62.07
Mar 11, 2013	62.01	62.53	62.01	62.53	800	62.52
Mar 8, 2013	61.93	62.85	61.52	62.56	168,700	62.55
Mar 7, 2013	60.69	60.69	60.69	60.69	300	60.69
Mar 6, 2013	60.85	60.85	60.38	60.43	800	60.43
Mar 5, 2013	59.11	60.39	59.11	60.39	3,900	60.39
Mar 4, 2013	57.42	57.42	57.42	57.42	100	57.42
Mar 1, 2013	57.97	57.97	57.84	57.91	600	57.91
Feb 28, 2013	57.34	57.52	57.34	57.44	9,900	57.44
Feb 27, 2013	56.67	57.83	56.67	57.26	14,000	57.26
Feb 26, 2013	55.88	56.49	55.68	56.07	17,000	56.07
Feb 25, 2013	58.38	58.41	58.38	58.41	500	58.41
Feb 22, 2013	56.89	58.28	56.88	58.28	7,500	58.28
Feb 21, 2013	57.34	57.39	57.19	57.19	1,500	57.19
Feb 20, 2013	60.21	60.21	57.91	57.91	1,400	57.91
Feb 19, 2013	59.82	59.82	59.82	59.82	200	59.82
Feb 15, 2013	59.08	59.08	59.08	59.08	0	59.08
Feb 14, 2013	58.98	59.29	58.98	59.08	4,300	59.08
Feb 13, 2013	58.41	58.65	58.27	58.59	5,400	58.59
* 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 UKK

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Russell2000 Growth (UKK)