PEX - ProShares Global Listed Private Equity ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202034.8435.0134.8434.9334.93800
Jan 17, 202035.0035.0034.9534.9534.95700
Jan 16, 202034.9834.9834.9834.9834.98100
Jan 15, 202034.7734.7734.7734.7734.77200
Jan 14, 202034.6934.6934.6134.6734.674,500
Jan 13, 202034.5834.5834.5834.5834.58100
Jan 10, 202034.4734.4734.4034.4034.40300
Jan 09, 202034.5234.5234.4734.4734.47600
Jan 08, 202034.5934.5934.5434.5534.551,400
Jan 07, 202034.4634.5534.4634.5534.551,100
Jan 06, 202034.7634.7634.7634.7634.76100
Jan 03, 202034.6434.7534.6134.6834.683,800
Jan 02, 202034.7034.7034.6334.7034.703,200
Dec 31, 201934.5334.5634.5334.5634.56200
Dec 30, 201934.7334.7334.4034.4034.401,200
Dec 27, 201934.5034.5034.4834.4834.48500
Dec 26, 201934.4534.4534.4134.4234.421,700
Dec 24, 201934.2034.3234.2034.2734.27600
Dec 24, 20191.491 Dividend
Dec 23, 201935.8235.8235.7835.7834.291,000
Dec 20, 201935.9135.9135.8235.8234.33300
Dec 19, 201936.0236.0235.9735.9834.48500
Dec 18, 201935.8535.9135.8535.9034.40600
Dec 17, 201935.9235.9835.9235.9734.471,100
Dec 16, 201936.0336.0336.0236.0234.52100
Dec 13, 201935.5135.6835.5135.6834.19800
Dec 12, 201935.4435.4435.4435.4433.96100
Dec 11, 201935.1935.2735.1935.2733.80400
Dec 10, 201935.2735.2735.2335.2333.76200
Dec 09, 201935.1735.1735.1735.1733.70100
Dec 06, 201935.2535.2535.1135.1333.671,500
Dec 05, 201934.9534.9734.9534.9633.501,500
Dec 04, 201934.8134.9234.8134.9233.461,000
Dec 03, 201934.5834.6334.5734.6333.194,100
Dec 02, 201934.8834.8934.8834.8933.44300
Nov 29, 201935.0735.1635.0735.1633.69600
Nov 27, 201934.9135.2134.9135.1833.712,200
Nov 26, 201934.9935.0434.9535.0433.581,500
Nov 25, 201934.8734.8834.8734.8833.43300
Nov 22, 201934.5934.6134.5934.6133.17700
Nov 21, 201934.6134.6134.6034.6033.16200
Nov 20, 201934.7634.7634.5834.6833.231,100
Nov 19, 201934.8734.8734.8734.8733.42-
Nov 18, 201934.8034.8034.7934.7933.34300
Nov 15, 201934.7434.8834.7434.8833.432,200
Nov 14, 201934.7534.7734.7534.7733.32200
Nov 13, 201934.9235.0334.9234.9533.493,800
Nov 12, 201935.1335.1335.0535.0533.591,500
Nov 11, 201934.8434.9034.8334.9033.451,300
Nov 08, 201934.8634.8634.8534.8533.40200
Nov 07, 201935.1635.1634.9734.9733.511,200
Nov 06, 201934.9935.0534.9935.0533.59200
Nov 05, 201935.2435.2435.0835.0833.62600
Nov 04, 201935.0635.0635.0635.0633.60-
Nov 01, 201934.8134.8934.8134.8933.44600
Oct 31, 201934.6934.6934.6434.6433.20500
Oct 30, 201934.6834.6834.6634.6633.221,500
Oct 29, 201934.6334.6334.6134.6233.18600
Oct 28, 201934.4634.4634.4634.4633.02-
Oct 25, 201934.2134.2134.2134.2132.78-
Oct 24, 201934.4234.4234.3334.3632.93700
Oct 23, 201934.3234.3234.2834.2832.85300
Oct 22, 201934.3534.3834.3234.3232.89800
Oct 21, 201934.5334.5334.4834.4833.041,000
Oct 18, 201934.2434.3034.2434.3032.87400
Oct 17, 201934.6834.6934.5034.5233.084,800
Oct 16, 201934.3934.4534.3934.4533.01600
Oct 15, 201934.3234.3234.3234.3232.89-
Oct 14, 201934.1534.1534.0834.0832.66200
Oct 11, 201934.2534.2534.2534.2532.82-
Oct 10, 201933.7633.7633.7533.7532.34600
Oct 09, 201933.5133.5833.5133.5832.181,000
Oct 08, 201933.5333.5333.4633.4732.081,000
Oct 07, 201933.8633.8833.8433.8432.432,300
Oct 04, 201933.6633.8333.6633.8332.42800
Oct 03, 201933.5733.5733.4833.5232.123,400
Oct 02, 201933.5733.5833.4633.5032.103,600
Oct 01, 201934.2734.2734.2534.2532.821,000
Sep 30, 201934.6534.6534.6034.6033.16600
Sep 27, 201934.6934.6934.6934.6933.24-
Sep 26, 201934.6234.7534.6234.6833.234,800
Sep 25, 201934.6034.6034.3834.4633.025,800
Sep 25, 20190.542 Dividend
Sep 24, 201935.2635.2835.0735.0733.09200
Sep 23, 201935.1735.2035.1435.1833.191,000
Sep 20, 201935.2235.2235.1835.1833.191,100
Sep 19, 201935.2935.2935.1235.1233.142,000
Sep 18, 201935.0535.1035.0535.0933.11600
Sep 17, 201935.1235.2235.0535.2233.233,600
Sep 16, 201935.1535.1535.1035.1033.12200
Sep 13, 201935.2635.2735.2635.2733.28400
Sep 12, 201935.0335.1435.0235.1433.163,400
Sep 11, 201934.9435.0234.9235.0233.04700
Sep 10, 201934.9234.9234.8634.9032.93600
Sep 09, 201934.8634.8934.7134.8732.905,700
Sep 06, 201934.6334.6334.5834.5832.63600
Sep 05, 201934.5634.5634.5534.5532.60100
Sep 04, 201934.0834.3834.0834.2032.271,900
Sep 03, 201933.8833.8833.8533.8531.941,500
Aug 30, 201934.1034.1233.9634.0532.133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...