SAA - ProShares Ultra SmallCap600

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201799.1099.1099.0099.0099.002,039
Dec 14, 201797.9497.9497.9497.9497.94-
Dec 13, 201798.6098.6097.9497.9497.94400
Dec 12, 201797.7397.7397.7397.7397.73100
Dec 11, 201797.8597.8597.8597.8597.85-
Dec 08, 201798.1298.6097.8597.8597.851,300
Dec 07, 201797.4497.4897.4497.4897.481,000
Dec 06, 201797.8897.8897.0197.0197.013,300
Dec 05, 201798.9899.6298.9899.6299.62700
Dec 04, 2017101.32101.9399.4899.4899.483,200
Dec 01, 201797.0897.0897.0897.0897.08-
Nov 30, 201797.0897.0897.0897.0897.08300
Nov 29, 201797.0897.0897.0897.0897.08-
Nov 28, 201797.0897.0997.0797.0897.08700
Nov 27, 201797.3897.4196.4896.4896.481,800
Nov 24, 201796.8696.8696.8696.8696.86100
Nov 22, 201796.8696.8696.8696.8696.86200
Nov 21, 201796.8596.8596.7096.7096.70500
Nov 20, 201794.3594.7294.3594.7294.72900
Nov 17, 201793.7593.7593.7593.7593.75200
Nov 16, 201790.2490.2490.2490.2490.24-
Nov 15, 201790.2490.2490.2490.2490.24400
Nov 14, 201790.3590.4490.3590.4490.44400
Nov 13, 201790.4390.9390.4390.8990.892,100
Nov 10, 201791.0491.0691.0491.0691.06500
Nov 09, 201790.4690.4790.1290.1290.12700
Nov 08, 201789.6090.1389.6090.1390.131,000
Nov 07, 201790.6790.6790.6790.6790.67100
Nov 06, 201792.1892.6392.1892.6392.63400
Nov 03, 201793.0093.0093.0093.0093.00100
Nov 02, 201793.0093.0093.0093.0093.00500
Nov 01, 201795.0595.0592.8693.0093.001,100
Oct 31, 201793.0793.0793.0793.0793.07-
Oct 30, 201793.0793.0793.0793.0793.07200
Oct 27, 201793.9593.9593.6793.6793.67500
Oct 26, 201795.2495.2494.3094.3094.30500
Oct 25, 201793.5193.5192.1992.5692.56600
Oct 24, 201794.8694.9394.8694.9394.93300
Oct 23, 201793.7493.7493.7493.7493.74-
Oct 20, 201793.7493.7493.7493.7493.74-
Oct 19, 201793.7493.7493.7493.7493.74-
Oct 18, 201793.4794.0493.4093.7493.741,100
Oct 17, 201793.8693.8693.8693.8693.86-
Oct 16, 201794.5494.5493.8693.8693.86500
Oct 13, 201794.5694.6394.1194.1894.181,300
Oct 12, 201794.3694.3694.2194.2194.21300
Oct 11, 201794.6094.6094.4894.4894.48700
Oct 10, 201794.6994.6994.6594.6594.65300
Oct 09, 201794.2494.2494.1194.1494.141,300
Oct 06, 201794.9195.0094.7995.0095.001,000
Oct 05, 201795.6895.6895.5195.5195.51500
Oct 04, 201795.7795.9094.6494.6494.641,800
Oct 03, 201795.5295.5295.2395.2395.231,600
Oct 02, 201793.2995.2293.2995.2295.223,600
Sep 29, 201792.9793.2792.9793.1893.18900
Sep 28, 201791.3692.3791.3692.0092.001,500
Sep 27, 201788.9992.0788.9991.9691.962,200
Sep 26, 201787.8288.2887.8288.2888.28700
Sep 25, 201787.3587.3587.3587.3587.35600
Sep 22, 201787.1187.1586.9886.9886.981,700
Sep 21, 201785.7585.7585.7585.7585.75-
Sep 20, 201785.5885.7885.5885.7585.755,500
Sep 19, 201785.2185.2385.2185.2385.23500
Sep 18, 201783.8483.8483.8483.8483.84-
Sep 15, 201783.4483.8483.4383.8483.841,200
Sep 14, 201783.3683.3683.3683.3683.36-
Sep 13, 201783.4483.4483.3683.3683.36400
Sep 12, 201782.6282.6282.5782.5982.59400
Sep 11, 201781.8081.8081.7681.7681.76300
Sep 08, 201780.5280.5280.0380.0380.03300
Sep 07, 201780.4180.4180.4180.4180.41-
Sep 06, 201780.4180.4180.4180.4180.41200
Sep 05, 201779.8979.8979.8079.8079.80300
Sep 01, 201781.0081.0481.0081.0481.04900
Aug 31, 201778.5978.5978.5978.5978.59-
Aug 30, 201778.6078.6078.5978.5978.593,300
Aug 29, 201777.7577.7577.7577.7577.751,200
Aug 28, 201777.7277.7677.7277.7577.751,000
Aug 25, 201777.7277.7277.7277.7277.72200
Aug 24, 201777.5777.5777.5777.5777.57-
Aug 23, 201777.5777.5777.5777.5777.57-
Aug 22, 201777.2477.5777.1577.5777.574,700
Aug 21, 201775.9575.9575.9575.9575.95-
Aug 18, 201775.9575.9575.9575.9575.95400
Aug 17, 201779.2579.2577.4877.4877.48600
Aug 16, 201779.5779.5779.5779.5779.57-
Aug 15, 201779.6579.7879.4679.5779.576,500
Aug 14, 201780.3880.5980.3780.5980.59500
Aug 11, 201778.3078.3478.1178.3478.341,800
Aug 10, 201780.0080.0079.0379.0379.031,700
Aug 09, 201781.7081.7081.7081.7081.70600
Aug 08, 201783.4583.4582.4282.4382.431,100
Aug 07, 201782.7082.7082.7082.7082.70200
Aug 04, 201782.4082.4082.4082.4082.40-
Aug 03, 201782.4082.4082.4082.4082.401,400
Aug 02, 201784.9584.9584.9584.9584.95100
Aug 01, 201784.8284.9584.7984.9584.95700
Jul 31, 201784.3384.8384.3384.8384.83800
Jul 28, 201785.7085.7084.9584.9984.99800
Jul 27, 201787.3587.3587.3587.3587.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...