UYM Historical Prices | ProShares Ultra Basic Materials Stock

Dow

0.52% Nasdaq

1.11%

ProShares Ultra Basic Materials (UYM)

-NYSEArca

39.75 May 22, 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 22, 2013	40.61	41.55	39.33	39.75	145,600	39.75
May 21, 2013	40.62	41.10	40.37	40.55	101,500	40.55
May 20, 2013	40.25	40.87	39.90	40.57	108,200	40.57
May 17, 2013	39.49	40.28	39.49	40.24	146,300	40.24
May 16, 2013	39.10	39.98	38.93	39.19	102,300	39.19
May 15, 2013	38.84	39.80	38.81	39.48	103,700	39.48
May 14, 2013	38.25	39.20	38.20	39.20	54,300	39.20
May 13, 2013	39.04	39.04	38.12	38.34	111,700	38.34
May 10, 2013	38.97	39.07	38.33	39.04	68,500	39.04
May 9, 2013	39.35	39.63	38.92	39.04	94,000	39.04
May 8, 2013	38.34	39.30	38.34	39.29	169,900	39.29
May 7, 2013	37.98	38.59	37.72	38.42	132,800	38.42
May 6, 2013	37.53	37.95	37.40	37.86	127,100	37.86
May 3, 2013	37.40	38.06	37.10	37.56	231,700	37.56
May 2, 2013	36.01	36.41	35.30	36.21	134,100	36.21
May 1, 2013	36.75	36.75	35.62	35.68	193,700	35.68
Apr 30, 2013	36.90	37.23	36.22	37.23	111,000	37.23
Apr 29, 2013	36.50	37.07	35.96	37.03	137,300	37.03
Apr 26, 2013	36.96	37.01	35.71	36.06	132,400	36.06
Apr 25, 2013	37.17	37.87	36.88	37.18	219,100	37.18
Apr 24, 2013	35.34	36.58	35.33	36.44	156,500	36.44
Apr 23, 2013	34.65	35.22	34.33	35.08	320,600	35.08
Apr 22, 2013	34.29	34.75	33.41	34.51	178,200	34.51
Apr 19, 2013	33.58	33.89	33.28	33.83	136,900	33.83
Apr 18, 2013	33.07	33.58	32.57	33.09	201,700	33.09
Apr 17, 2013	33.41	33.57	32.70	33.06	204,900	33.06
Apr 16, 2013	33.80	34.32	33.66	34.21	247,500	34.21
Apr 15, 2013	35.35	35.35	32.94	33.07	348,300	33.07
Apr 12, 2013	37.00	37.22	35.81	36.26	172,900	36.26
Apr 11, 2013	36.89	37.76	36.89	37.28	145,000	37.28
Apr 10, 2013	36.79	37.16	36.59	37.14	103,900	37.14
Apr 9, 2013	35.97	37.04	35.84	36.72	258,000	36.72
Apr 8, 2013	35.36	35.72	35.03	35.70	165,900	35.70
Apr 5, 2013	35.11	35.53	34.70	35.47	271,500	35.47
Apr 4, 2013	34.96	35.97	34.96	35.68	203,400	35.68
Apr 3, 2013	36.00	36.06	34.68	35.08	168,400	35.08
Apr 2, 2013	37.05	37.07	35.74	35.96	135,700	35.96
Apr 1, 2013	37.52	37.66	36.60	36.79	130,100	36.79
Mar 28, 2013	37.22	37.93	37.22	37.78	130,600	37.78
Mar 27, 2013	37.04	37.59	36.65	37.57	176,600	37.57
Mar 26, 2013	37.78	37.84	37.25	37.60	151,400	37.60
Mar 25, 2013	38.04	38.12	37.12	37.51	231,400	37.51
Mar 22, 2013	38.32	38.36	37.79	37.99	137,400	37.99
Mar 21, 2013	39.09	39.10	37.96	38.01	99,000	38.01
Mar 20, 2013	38.88	39.24	38.74	39.09	123,400	39.09
Mar 20, 2013	0.045 Dividend
Mar 19, 2013	38.96	39.11	37.87	38.61	138,600	38.57
Mar 18, 2013	38.32	39.27	38.02	39.03	150,100	38.98
Mar 15, 2013	39.33	39.65	39.10	39.40	162,900	39.35
Mar 14, 2013	39.03	39.41	38.78	39.34	104,000	39.29
Mar 13, 2013	39.31	39.31	38.59	38.78	79,600	38.73
Mar 12, 2013	38.92	39.66	38.92	39.22	113,700	39.17
Mar 11, 2013	38.75	39.15	38.38	38.99	86,800	38.94
Mar 8, 2013	38.50	38.84	38.33	38.76	143,200	38.71
Mar 7, 2013	38.01	38.20	37.89	37.99	116,400	37.95
Mar 6, 2013	37.25	38.04	37.25	37.78	161,100	37.74
Mar 5, 2013	36.90	37.40	36.70	36.81	208,800	36.77
Mar 4, 2013	35.88	36.37	35.66	36.37	157,500	36.33
Mar 1, 2013	36.07	36.56	35.59	36.36	164,000	36.32
Feb 28, 2013	36.54	37.06	36.52	36.65	127,400	36.61
Feb 27, 2013	35.32	36.91	35.32	36.63	198,800	36.59
Feb 26, 2013	35.24	35.50	34.70	35.37	320,500	35.33
Feb 25, 2013	37.18	37.18	34.80	34.80	301,400	34.76
Feb 22, 2013	36.34	36.57	35.92	36.55	140,500	36.51
Feb 21, 2013	36.24	36.24	35.21	35.72	201,300	35.68
Feb 20, 2013	38.70	38.70	36.47	36.52	255,800	36.48
Feb 19, 2013	39.20	39.52	38.81	38.98	222,700	38.93
* 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 UYM

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Basic Materials (UYM)