AGQ - ProShares Ultra Silver

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201729.4329.6029.1729.2629.26176,449
Dec 08, 201729.5729.9029.4529.7629.76122,700
Dec 07, 201729.6129.7528.9929.3629.36290,900
Dec 06, 201730.3430.5530.0030.2930.29283,100
Dec 05, 201731.1031.1030.4530.8130.81173,800
Dec 04, 201731.6631.7231.3031.6631.6691,400
Dec 01, 201731.5732.5031.2732.0532.05287,700
Nov 30, 201731.8632.1631.5832.0332.03171,400
Nov 29, 201733.0733.1832.3532.5532.55206,700
Nov 28, 201734.5434.5433.3633.7033.70116,200
Nov 27, 201734.8935.0334.3834.4634.4671,100
Nov 24, 201734.4334.8734.3034.4234.4244,200
Nov 22, 201734.7334.9634.6934.8934.8957,500
Nov 21, 201734.2634.5134.0934.1134.1155,400
Nov 20, 201734.7434.8233.7034.0634.06258,700
Nov 17, 201734.7035.8834.5935.4735.47143,400
Nov 16, 201734.5934.8434.5234.6034.6033,800
Nov 15, 201734.8935.0434.0934.2434.24107,600
Nov 14, 201734.2634.7233.8834.4534.4542,400
Nov 13, 201734.3434.6434.1834.4734.47124,300
Nov 10, 201734.5834.7533.5733.9933.99105,400
Nov 09, 201734.1234.5534.0834.4134.4163,200
Nov 08, 201734.7835.3934.4134.4234.4283,900
Nov 07, 201735.1335.1434.0934.2334.2389,200
Nov 06, 201734.0035.4233.9135.3935.39137,600
Nov 03, 201735.0635.1733.5233.7933.79124,800
Nov 02, 201735.0635.3334.5934.9434.94167,900
Nov 01, 201733.9235.1733.8434.9934.99485,300
Oct 31, 201733.4233.5433.0033.2933.2968,300
Oct 30, 201733.5633.9833.3833.7933.7974,900
Oct 27, 201733.1033.8532.9233.7533.7563,700
Oct 26, 201734.1034.1833.4033.5433.5470,200
Oct 25, 201734.3134.4133.9234.2134.2161,100
Oct 24, 201734.2534.6333.9934.2734.2774,000
Oct 23, 201734.0534.8733.8634.8134.81130,800
Oct 20, 201735.0135.2834.2034.6134.6197,800
Oct 19, 201734.4235.5334.4235.4235.4299,100
Oct 18, 201734.4034.5834.2834.4234.4273,400
Oct 17, 201734.6934.9134.3434.6234.62111,800
Oct 16, 201736.3736.3934.9135.4035.40126,000
Oct 13, 201735.8636.1235.6936.0836.0885,300
Oct 12, 201735.2435.5635.0035.4135.4158,400
Oct 11, 201735.1635.4734.8035.4135.4171,100
Oct 10, 201735.2535.5334.9534.9834.98207,600
Oct 09, 201734.1834.4334.0534.3634.36112,900
Oct 06, 201732.8033.9731.8833.6533.65242,500
Oct 05, 201733.3833.4432.8732.9732.9778,500
Oct 04, 201733.1133.2432.7032.9932.99103,600
Oct 03, 201732.9733.2132.9533.0733.0779,800
Oct 02, 201733.2333.4332.8632.8632.8680,700
Sep 29, 201733.7633.8533.0733.1533.15107,600
Sep 28, 201733.7634.1133.5033.9433.9460,000
Sep 27, 201733.5834.2033.5533.5833.5884,800
Sep 26, 201734.4734.4733.7333.9333.93167,100
Sep 25, 201734.0335.3733.9535.2035.20180,500
Sep 22, 201734.3634.6534.2734.5334.5354,200
Sep 21, 201734.2134.7234.0634.4934.49118,600
Sep 20, 201735.6736.1234.4635.1235.12142,600
Sep 19, 201735.4936.0035.4335.8535.8558,600
Sep 18, 201736.0836.1434.8935.4835.48218,100
Sep 15, 201737.5237.5437.0937.1937.19110,500
Sep 14, 201737.4837.9037.4037.7637.7640,100
Sep 13, 201738.0138.0237.3837.7437.74111,700
Sep 12, 201738.0638.4137.9338.2938.2979,600
Sep 11, 201738.0338.5037.7637.8337.83226,000
Sep 08, 201739.4039.4438.4638.9838.98189,600
Sep 07, 201738.7439.5138.7439.2939.29217,800
Sep 06, 201738.7538.8838.1438.3038.30144,300
Sep 05, 201738.5838.9938.2038.4838.48229,800
Sep 01, 201737.6037.8736.9237.7137.71128,300
Aug 31, 201736.4937.3536.4937.3137.31139,400
Aug 30, 201736.4436.6736.3036.5136.5199,000
Aug 29, 201737.4537.4835.9336.3136.31256,800
Aug 28, 201735.5936.8135.5036.7236.72225,900
Aug 25, 201735.4435.4633.7134.9934.99134,100
Aug 24, 201734.6734.8534.3434.6534.65116,300
Aug 23, 201735.2035.2234.7435.1635.1659,100
Aug 22, 201735.1135.2434.3634.8234.8270,700
Aug 21, 201735.1435.4034.7734.8934.8991,000
Aug 18, 201735.4135.6034.7934.9234.92179,900
Aug 17, 201735.3735.5434.7735.0435.04102,000
Aug 16, 201733.6835.3633.6835.1935.19177,200
Aug 15, 201733.2633.8933.2333.5133.51181,100
Aug 14, 201735.2735.5734.9835.2735.27148,500
Aug 11, 201735.0335.4334.6935.4235.42133,000
Aug 10, 201735.7235.9435.0735.3235.32348,900
Aug 09, 201733.9834.6733.9034.5834.58203,500
Aug 08, 201732.5232.8431.9632.7432.74151,800
Aug 07, 201731.5432.1131.5431.8731.8755,300
Aug 04, 201732.7532.8031.7932.0832.08198,700
Aug 03, 201733.4233.8033.4233.4833.48100,900
Aug 02, 201733.4934.0733.2833.3533.35145,200
Aug 01, 201733.9534.4433.8533.9333.93102,900
Jul 31, 201734.3434.6034.2234.4334.43112,400
Jul 28, 201733.7434.1133.6634.0134.01203,700
Jul 27, 201734.2034.3033.3333.4733.47138,900
Jul 26, 201732.9033.8732.7833.7733.77151,900
Jul 25, 201733.2033.5632.9133.1233.1278,100
Jul 24, 201733.2833.5032.9033.0333.0382,800
Jul 21, 201732.9233.2232.8133.1133.11142,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...