RALS - ProShares RAFI Long/Short

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201934.6534.6934.6334.6734.673,240
Oct 15, 201934.6234.6434.6234.6434.64100
Oct 14, 201934.6634.6634.6634.6634.66-
Oct 11, 201934.7034.7034.6534.6534.65200
Oct 10, 201934.5834.5834.5734.5734.57100
Oct 09, 201934.5334.5534.5334.5534.55200
Oct 08, 201934.5934.5934.5934.5934.59-
Oct 07, 201934.5534.5534.5534.5534.55-
Oct 04, 201934.6834.6834.6234.6234.62200
Oct 03, 201934.6834.6834.6834.6834.68-
Oct 02, 201934.7534.7534.7534.7534.75-
Oct 01, 201934.7734.8134.7734.8134.81400
Sep 30, 201934.8634.8634.8634.8634.86-
Sep 27, 201934.8434.8434.8134.8134.81100
Sep 26, 201934.8634.8634.7834.7834.78400
Sep 25, 201934.8034.8634.8034.8434.84500
Sep 25, 20190.199 Dividend
Sep 24, 201934.9035.0034.9034.9534.751,600
Sep 23, 201934.9534.9534.9534.9534.75-
Sep 20, 201934.8934.8934.8934.8934.69-
Sep 19, 201934.9834.9834.9834.9834.78-
Sep 18, 201934.9634.9634.9634.9634.76-
Sep 17, 201935.0335.0335.0335.0334.83-
Sep 16, 201935.0435.0435.0435.0434.84-
Sep 13, 201935.0135.0135.0135.0134.81-
Sep 12, 201935.0235.0235.0235.0234.82-
Sep 11, 201935.0435.0535.0435.0534.85500
Sep 10, 201934.9535.0434.9535.0434.8411,900
Sep 09, 201934.7134.8034.7134.7934.595,200
Sep 06, 201934.4234.4834.4134.4834.285,100
Sep 05, 201934.4234.5134.4234.5134.31100
Sep 04, 201934.3934.3934.3934.3934.19100
Sep 03, 201934.3234.3934.3234.3934.1912,700
Aug 30, 201934.4034.4234.4034.4234.22200
Aug 29, 201934.3234.3234.3234.3234.12100
Aug 28, 201934.2334.2734.2334.2734.078,500
Aug 27, 201934.2434.2634.2434.2634.06500
Aug 26, 201934.3334.3334.3334.3334.13100
Aug 23, 201934.3634.3734.3634.3734.17600
Aug 22, 201934.3734.3734.3734.3734.17100
Aug 21, 201934.3234.3234.3234.3234.12100
Aug 20, 201934.3634.3634.3534.3634.16700
Aug 19, 201934.3734.3734.3734.3734.17-
Aug 16, 201934.3734.4134.3734.4134.211,400
Aug 15, 201934.3634.3634.3434.3434.14200
Aug 14, 201934.4234.4234.4234.4234.22200
Aug 13, 201934.2634.4434.2434.4434.248,700
Aug 12, 201934.4834.4834.4834.4834.28100
Aug 09, 201934.6434.6434.5034.5234.321,700
Aug 08, 201934.6334.6334.5634.5734.371,100
Aug 07, 201935.0935.0934.5834.5834.384,100
Aug 06, 201935.1335.1334.6634.6634.46900
Aug 05, 201935.1335.1334.6234.6334.43900
Aug 02, 201934.6734.6834.6334.6334.43700
Aug 01, 201934.6834.7134.6434.6734.475,500
Jul 31, 201934.7734.7734.7734.7734.57800
Jul 30, 201934.6434.6834.6434.6834.48200
Jul 29, 201934.7434.7434.6834.6834.48700
Jul 26, 201934.6334.6634.6334.6634.4610,400
Jul 25, 201935.1135.1134.6834.6834.48300
Jul 24, 201934.7234.7234.6234.6234.42500
Jul 23, 201934.6034.6134.6034.6134.41100
Jul 22, 201934.5234.5234.5234.5234.32100
Jul 19, 201934.5834.6434.5834.6434.44100
Jul 18, 201934.5534.5534.5534.5534.35-
Jul 17, 201934.7034.7034.5434.5734.37700
Jul 16, 201934.6034.6134.5634.6034.404,300
Jul 15, 201934.6534.6534.6034.6034.40500
Jul 12, 201934.6534.6534.6234.6334.43600
Jul 11, 201934.6134.6134.5634.5634.36400
Jul 10, 201934.5334.6234.5334.5634.36600
Jul 09, 201934.8034.8034.6734.6734.47400
Jul 08, 201934.8034.8134.6934.7134.515,600
Jul 05, 201934.8534.8534.7234.7234.52400
Jul 03, 201934.7134.7134.7134.7134.51100
Jul 02, 201934.7534.7534.7534.7534.55100
Jul 01, 201934.7334.7334.7134.7134.51100
Jun 28, 201934.8534.8534.8534.8534.65200
Jun 27, 201934.7834.7834.7834.7834.58100
Jun 26, 201934.7334.7534.7134.7534.554,300
Jun 25, 201934.6534.7234.6434.7234.52600
Jun 25, 20190.154 Dividend
Jun 24, 201934.7334.7334.7334.7334.38100
Jun 21, 201934.8034.8234.7934.7934.44600
Jun 20, 201934.7434.7634.7434.7434.39600
Jun 19, 201934.9034.9034.7634.7634.41800
Jun 18, 201935.0535.0534.8334.8534.50600
Jun 17, 201934.9434.9434.8634.8634.51400
Jun 14, 201934.9534.9534.9034.9034.55400
Jun 13, 201934.8634.8634.8634.8634.51-
Jun 12, 201934.9134.9134.8334.8334.48300
Jun 11, 201934.8234.9334.8234.8334.481,700
Jun 10, 201934.9034.9034.8334.8334.48300
Jun 07, 201935.0735.0734.7834.8534.506,300
Jun 06, 201935.3435.3834.9635.0234.674,600
Jun 05, 201935.1735.1734.9935.0134.66800
Jun 04, 201935.1135.1735.1135.1634.80500
Jun 03, 201934.9535.1134.9135.1134.766,300
May 31, 201934.7434.7634.7434.7634.41200
May 30, 201935.0835.0834.8734.9234.57600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...