RINF - ProShares Inflation Expectations ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201927.3527.4427.3527.4427.44500
May 17, 201927.5627.5627.5027.5027.50600
May 16, 201927.5727.5727.5727.5727.57200
May 15, 201927.5127.6527.5127.6527.652,200
May 14, 201927.6227.7327.6027.7327.732,400
May 13, 201927.7527.7727.7527.7727.77200
May 10, 201927.6627.7327.6627.7327.73500
May 09, 201927.6327.6327.6327.6327.63100
May 08, 201927.7127.7127.5927.5927.59500
May 07, 201927.9027.9027.7427.7427.741,600
May 06, 201927.8827.9027.8827.9027.90100
May 03, 201927.7927.9627.7927.9627.961,600
May 02, 201927.7327.7327.7327.7327.73100
May 01, 201927.9927.9927.9927.9927.99300
Apr 30, 201928.1028.2028.0928.2028.20400
Apr 29, 201928.2328.2328.1628.1628.16900
Apr 26, 201928.2728.2828.2728.2828.28300
Apr 25, 201928.1528.2428.1528.2428.24500
Apr 24, 201928.0328.2028.0328.2028.20200
Apr 23, 201928.0828.0828.0828.0828.08100
Apr 22, 201927.9527.9527.9527.9527.95-
Apr 18, 201928.0028.0028.0028.0028.00200
Apr 17, 201927.8027.9327.8027.9327.931,000
Apr 16, 201927.8727.8727.8727.8727.87100
Apr 15, 201927.8927.8927.8927.8927.89-
Apr 12, 201927.8727.9227.8727.9027.90500
Apr 11, 201927.7327.8127.7327.7427.74800
Apr 10, 201927.6327.8027.6327.7927.79600
Apr 09, 201927.7327.7327.6827.6827.68200
Apr 08, 201927.6227.6227.6227.6227.62100
Apr 05, 201927.7427.7427.5027.5327.5313,800
Apr 04, 201927.4627.5927.4627.5927.59400
Apr 03, 201927.5527.5527.5527.5527.55-
Apr 02, 201927.4427.5727.4427.5727.57400
Apr 01, 201927.4427.4927.4427.4927.49300
Mar 29, 201927.2427.3927.2427.3927.392,200
Mar 28, 201927.2727.2727.2727.2727.27-
Mar 27, 201927.1127.2327.0527.2327.2319,600
Mar 26, 201927.5727.5727.3427.3427.34900
Mar 25, 201927.6327.7627.6327.6627.661,200
Mar 22, 201928.1028.1227.9027.9827.981,500
Mar 21, 201928.1528.1528.1028.1028.10300
Mar 20, 201927.9128.1927.9128.1928.191,900
Mar 19, 201927.9627.9627.8927.9627.96800
Mar 18, 201927.9727.9827.9727.9827.98400
Mar 15, 201928.0128.0128.0128.0128.01100
Mar 14, 201927.8727.8727.8727.8727.87-
Mar 13, 201927.7627.7627.7327.7327.73300
Mar 12, 201927.6427.6427.6427.6427.64-
Mar 11, 201927.5427.6427.5327.6427.641,100
Mar 08, 201927.5527.6827.5527.6827.689,700
Mar 07, 201927.9127.9127.6427.6727.676,400
Mar 06, 201927.7027.8227.7027.8227.82300
Mar 05, 201927.8427.9127.8427.9027.902,700
Mar 04, 201928.0428.0428.0428.0428.04100
Mar 01, 201927.8928.0027.8928.0028.00600
Feb 28, 201927.7527.9027.7527.9027.901,100
Feb 27, 201927.7527.7527.6227.6927.691,800
Feb 26, 201927.8427.8427.8427.8427.84100
Feb 25, 201927.7827.8627.7827.8627.86900
Feb 22, 201927.7427.8627.7427.8627.86200
Feb 21, 201927.5727.7027.5727.7027.70500
Feb 20, 201927.6627.6627.6627.6627.66100
Feb 19, 201927.5727.5727.5727.5727.57-
Feb 15, 201927.5027.5027.5027.5027.50200
Feb 14, 201927.4627.4627.4627.4627.46-
Feb 13, 201927.4127.4127.4127.4127.41200
Feb 12, 201927.2927.2927.2927.2927.29400
Feb 11, 201927.2227.2227.2227.2227.22-
Feb 08, 201927.3727.3727.1527.2927.292,000
Feb 07, 201927.2027.3727.2027.3727.3711,500
Feb 06, 201927.5027.5027.4627.5027.501,000
Feb 05, 201927.5927.7027.4927.7027.70500
Feb 04, 201927.5227.6927.5027.5527.5514,700
Feb 01, 201927.5727.6427.4927.6127.6113,200
Jan 31, 201927.6627.6627.6627.6627.66100
Jan 30, 201927.2527.4827.2527.4827.48500
Jan 29, 201927.0727.1527.0727.1527.15400
Jan 28, 201927.1727.1727.0827.0827.08800
Jan 25, 201927.0227.0227.0227.0227.02-
Jan 24, 201927.1827.1827.1827.1827.18-
Jan 23, 201927.1827.1827.1827.1827.18200
Jan 22, 201927.3027.3627.2927.3427.3436,400
Jan 18, 201927.3527.4027.3527.3627.36500
Jan 17, 201927.2327.3227.2327.3227.32600
Jan 16, 201927.1827.2427.1827.2427.241,000
Jan 15, 201927.1227.2327.1227.2327.231,400
Jan 14, 201927.2127.2127.2127.2127.21100
Jan 11, 201927.1827.2427.1827.2427.24300
Jan 10, 201927.2227.2227.2227.2227.22-
Jan 09, 201927.2827.2827.2227.2227.22600
Jan 08, 201927.1427.1927.0627.1927.194,200
Jan 07, 201926.8226.8726.8226.8726.87300
Jan 04, 201926.6426.7426.6026.7426.741,600
Jan 03, 201926.6626.6626.6626.6626.66100
Jan 02, 201927.0327.0326.7926.8026.801,100
Dec 31, 201826.9426.9426.7426.8826.882,400
Dec 28, 201827.1727.1726.7926.8226.821,700
Dec 27, 201827.0127.0626.9227.0527.051,300
Dec 26, 201827.1327.2527.1027.2527.25400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...