UYG Historical Prices | ProShares Ultra Financials Stock

Dow

0.91% Nasdaq

0.87%

ProShares Ultra Financials (UYG)

-NYSEArca

96.71 Jun 18, 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*
Jun 18, 2013	95.41	97.21	95.41	96.71	362,900	96.71
Jun 17, 2013	95.30	96.30	94.49	95.47	404,900	95.47
Jun 14, 2013	95.62	96.32	93.50	93.86	403,500	93.86
Jun 13, 2013	92.09	96.14	91.75	95.89	588,700	95.89
Jun 12, 2013	95.87	95.87	92.00	92.42	391,300	92.42
Jun 11, 2013	95.78	96.15	94.07	94.19	439,800	94.19
Jun 10, 2013	97.99	98.08	96.52	97.40	365,700	97.40
Jun 7, 2013	95.53	97.31	94.67	97.06	437,800	97.06
Jun 6, 2013	91.50	94.57	90.74	94.50	361,500	94.50
Jun 5, 2013	94.56	95.01	91.32	91.88	680,400	91.88
Jun 4, 2013	96.50	97.64	94.31	94.78	330,400	94.78
Jun 3, 2013	96.94	97.16	93.86	96.46	373,400	96.46
May 31, 2013	98.88	99.43	96.19	96.19	217,000	96.19
May 30, 2013	97.41	99.92	97.34	99.21	525,400	99.21
May 29, 2013	97.00	98.16	95.78	97.41	415,200	97.41
May 28, 2013	99.15	99.72	96.93	97.72	393,100	97.72
May 24, 2013	95.00	96.36	94.44	96.29	209,200	96.29
May 23, 2013	94.76	97.09	94.24	96.17	482,300	96.17
May 22, 2013	100.86	102.56	96.72	97.54	579,400	97.54
May 21, 2013	99.84	100.77	99.50	99.93	205,900	99.93
May 20, 2013	99.79	100.39	98.95	99.55	298,000	99.55
May 17, 2013	98.06	99.45	97.84	99.38	353,800	99.38
May 16, 2013	97.58	98.63	96.56	96.98	391,600	96.98
May 15, 2013	96.00	98.45	96.00	98.09	389,500	98.09
May 14, 2013	93.70	96.55	93.70	96.55	206,400	96.55
May 13, 2013	92.96	93.99	92.50	93.62	221,400	93.62
May 10, 2013	92.10	93.13	92.10	93.10	122,900	93.10
May 9, 2013	93.42	93.70	92.08	92.38	214,700	92.38
May 8, 2013	92.15	93.78	91.95	93.63	272,500	93.63
May 7, 2013	91.61	95.82	91.06	92.49	293,100	92.49
May 6, 2013	89.98	91.45	89.98	91.34	232,700	91.34
May 3, 2013	89.27	90.44	89.27	89.56	342,800	89.56
May 2, 2013	87.18	88.14	86.85	87.93	209,900	87.93
May 1, 2013	87.96	87.99	86.25	86.37	295,400	86.37
Apr 30, 2013	87.39	88.31	87.07	88.25	265,200	88.25
Apr 29, 2013	87.37	87.78	86.91	87.58	188,600	87.58
Apr 26, 2013	87.40	87.65	86.16	86.72	143,600	86.72
Apr 25, 2013	87.22	88.38	86.89	87.52	192,200	87.52
Apr 24, 2013	85.61	86.89	85.61	86.67	157,800	86.67
Apr 23, 2013	83.91	85.70	83.91	85.60	479,700	85.60
Apr 22, 2013	83.00	83.26	81.52	83.00	225,400	83.00
Apr 19, 2013	81.41	82.94	81.00	82.90	347,700	82.90
Apr 18, 2013	82.16	82.46	80.10	80.74	614,100	80.74
Apr 17, 2013	83.68	83.77	80.99	82.16	495,700	82.16
Apr 16, 2013	84.84	85.30	83.33	85.15	395,900	85.15
Apr 15, 2013	86.10	86.64	82.53	82.53	824,300	82.53
Apr 12, 2013	86.36	86.93	85.70	86.53	479,400	86.53
Apr 11, 2013	86.59	88.00	86.48	87.30	446,900	87.30
Apr 10, 2013	85.35	86.87	85.35	86.70	339,600	86.70
Apr 9, 2013	84.72	85.57	84.13	84.76	445,500	84.76
Apr 8, 2013	82.64	84.44	82.05	84.41	334,800	84.41
Apr 5, 2013	81.00	83.00	80.64	82.77	402,300	82.77
Apr 4, 2013	81.74	83.31	81.74	83.22	311,300	83.22
Apr 3, 2013	84.49	84.51	81.29	81.74	515,200	81.74
Apr 2, 2013	83.99	84.71	83.99	84.32	319,900	84.32
Apr 1, 2013	84.11	85.00	83.14	83.60	315,600	83.60
Mar 28, 2013	83.90	84.58	83.54	84.38	334,100	84.38
Mar 27, 2013	83.40	84.14	82.93	83.96	366,000	83.96
Mar 26, 2013	83.72	84.49	83.47	84.44	765,000	84.44
Mar 25, 2013	84.26	84.52	82.66	83.35	508,400	83.35
Mar 22, 2013	83.33	83.75	82.81	83.51	698,100	83.51
Mar 21, 2013	83.52	84.12	82.54	82.62	627,200	82.62
Mar 20, 2013	83.96	84.58	83.82	84.26	684,100	84.26
Mar 20, 2013	0.014 Dividend
Mar 19, 2013	84.56	84.84	82.32	83.24	1,196,600	83.23
Mar 18, 2013	83.50	84.74	83.12	83.98	1,062,300	83.97
Mar 15, 2013	84.96	85.66	84.42	85.46	694,200	85.45
* 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 UYG

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Financials (UYG)