ROM - ProShares Ultra Technology

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201788.5589.0488.5089.0189.0164,600
Nov 17, 201789.2589.2587.9288.1388.1323,200
Nov 16, 201787.5489.3587.5489.3589.3530,400
Nov 15, 201787.1087.3485.9186.6686.6643,600
Nov 14, 201788.0088.1086.9688.0988.0914,100
Nov 13, 201787.8188.5787.8188.5788.5744,400
Nov 10, 201788.9488.9488.0088.5088.5020,500
Nov 09, 201789.2489.2486.7788.5688.5658,100
Nov 08, 201789.6490.4688.8490.2590.2546,000
Nov 07, 201789.5589.8188.8489.4789.4757,100
Nov 06, 201788.7589.5488.7589.5489.5451,600
Nov 03, 201787.8588.8187.0088.6288.6239,000
Nov 02, 201786.3887.1985.6686.8886.8849,700
Nov 01, 201787.7888.4586.0086.6486.6449,200
Oct 31, 201786.6987.4486.2087.1387.1350,900
Oct 30, 201783.4286.1683.4286.1686.1635,600
Oct 27, 201783.4285.7683.4285.4185.4145,600
Oct 26, 201780.5881.1080.1980.7280.7238,500
Oct 25, 201780.5680.9978.7479.9779.9731,300
Oct 24, 201780.3181.1780.1880.7480.7436,400
Oct 23, 201781.2981.6580.0180.1480.1447,700
Oct 20, 201780.8381.3580.2581.0781.0738,100
Oct 19, 201780.3280.3278.5479.7879.7832,500
Oct 18, 201780.2080.8079.9480.5480.5417,200
Oct 17, 201779.9179.9979.4679.9179.917,100
Oct 16, 201780.0380.0379.3679.9379.9317,000
Oct 13, 201778.9679.6478.9679.1579.1514,600
Oct 12, 201778.5779.0577.7878.5378.5322,400
Oct 11, 201777.2478.7677.2478.6078.6034,100
Oct 10, 201778.3078.5377.0677.5477.5424,300
Oct 09, 201777.7078.1777.6377.6577.6526,000
Oct 06, 201776.5977.3476.4777.2077.2013,800
Oct 05, 201775.7577.0075.7276.8676.8626,900
Oct 04, 201775.3875.4974.9675.1975.1931,200
Oct 03, 201775.0275.6275.0275.4775.4714,100
Oct 02, 201775.1675.7174.4175.0375.0325,800
Sep 29, 201774.1675.0173.8774.9474.9426,500
Sep 28, 201774.0174.0173.3273.7573.758,900
Sep 27, 201772.8074.0972.6374.0274.0211,000
Sep 26, 201771.9972.5471.4171.8271.8219,900
Sep 25, 201773.0273.0270.6471.2371.2325,100
Sep 22, 201773.1773.4972.6273.2073.2011,600
Sep 21, 201773.8873.8872.8973.4673.4635,200
Sep 20, 201775.3975.3973.0274.1074.1086,800
Sep 19, 201774.7975.3174.5275.1275.1216,200
Sep 18, 201774.7775.3874.1374.8074.8021,100
Sep 15, 201773.9674.8473.8274.3374.3344,900
Sep 14, 201774.0774.5073.6573.9273.9227,400
Sep 13, 201774.5074.7574.1574.7574.7512,100
Sep 12, 201775.0475.4274.1974.5474.5424,100
Sep 11, 201773.7474.8173.7474.4274.4221,500
Sep 08, 201773.7073.8872.2772.4872.4816,900
Sep 07, 201774.0174.0173.1073.7473.7422,100
Sep 06, 201773.6574.0572.6273.4173.4127,500
Sep 05, 201774.1574.5572.0073.1973.1958,500
Sep 01, 201775.1275.4074.2674.5174.5171,800
Aug 31, 201773.7174.9473.7074.7274.7244,300
Aug 30, 201771.9173.5571.9173.2773.2731,300
Aug 29, 201770.2472.2370.2472.1472.1415,400
Aug 28, 201771.3171.7071.0171.3971.3914,700
Aug 25, 201771.6172.0570.9671.0171.0135,300
Aug 24, 201771.7472.0070.6571.1871.1880,600
Aug 23, 201770.8971.6870.6571.6171.6126,400
Aug 22, 201770.3471.7470.0071.6771.6729,700
Aug 21, 201769.6769.9168.5069.5469.5433,600
Aug 18, 201770.0370.7569.2069.7269.7237,100
Aug 17, 201772.3272.5269.7269.7269.7246,700
Aug 16, 201772.8373.3572.2372.8072.8097,800
Aug 15, 201772.7972.7971.8672.3672.3652,200
Aug 14, 201771.1372.1571.1372.1372.1337,000
Aug 11, 201768.5270.1868.5269.7769.77119,400
Aug 10, 201770.9771.1968.5768.6168.6168,200
Aug 09, 201771.1072.0070.9971.7171.7128,400
Aug 08, 201771.8773.3371.6071.8571.8576,600
Aug 07, 201771.6072.1371.3372.0372.0357,600
Aug 04, 201771.1471.7270.8571.1871.1897,600
Aug 03, 201771.5671.5670.4470.6270.6221,600
Aug 02, 201772.0072.0270.0571.2271.2242,200
Aug 01, 201770.5370.6069.8270.5670.5638,400
Jul 31, 201770.9071.3669.6469.9669.9637,500
Jul 28, 201770.0071.1570.0070.7070.7043,000
Jul 27, 201773.0973.4369.5270.8470.8471,800
Jul 26, 201772.8572.8572.1872.3672.3638,900
Jul 25, 201772.7772.8571.8172.5572.5513,800
Jul 24, 201772.0972.9471.9872.9472.9447,000
Jul 21, 201771.8772.3471.8772.2872.2822,900
Jul 20, 201772.9072.9971.8272.6172.6118,400
Jul 19, 201772.0572.8571.9972.6972.6931,500
Jul 18, 201771.0571.9070.5071.8271.8225,300
Jul 17, 201771.2671.6770.6971.1871.1827,900
Jul 17, 20172/1 Stock Split
Jul 14, 201770.3671.3070.1571.1271.1220,100
Jul 13, 201769.6170.2169.4169.8869.8819,400
Jul 12, 201768.5069.5068.2969.3869.3816,500
Jul 11, 201766.8967.7766.6867.6467.6410,700
Jul 10, 201766.0667.4065.8867.2067.2019,800
Jul 07, 201764.7966.3964.7965.8965.8916,500
Jul 06, 201764.5065.0064.0064.2964.2912,900
Jul 05, 201764.3965.7064.2265.5965.5919,400
Jul 03, 201766.0766.1963.9463.9963.9919,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...