Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra SmallCap600 (SAA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.70-1.26 (-3.93%)
At close: 3:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202131.1631.1630.7030.7030.70929
Oct 26, 202132.1532.1531.9531.9531.954,100
Oct 25, 202132.3132.4632.3132.4632.461,000
Oct 22, 202131.9631.9631.9431.9431.94400
Oct 21, 202132.0032.0031.6931.8931.89700
Oct 20, 202131.7731.7731.7731.7731.77400
Oct 19, 202131.2631.4831.2631.3531.353,500
Oct 18, 202131.2031.3430.9631.3431.343,700
Oct 15, 202132.0132.1731.2631.2631.263,100
Oct 14, 202131.3231.4931.3231.3931.391,200
Oct 13, 202130.2530.6830.2530.6830.6811,900
Oct 12, 202130.7130.7130.6330.6830.68700
Oct 11, 202131.2031.2030.5430.5430.54500
Oct 08, 202131.2031.4530.9230.9230.923,600
Oct 07, 202130.8631.5230.8631.2131.215,500
Oct 06, 202129.9730.3729.5230.3430.3411,400
Oct 05, 202131.2931.2930.7130.7130.714,100
Oct 04, 202131.0031.0030.6530.6530.652,300
Oct 01, 202130.0230.9130.0230.8230.825,200
Sep 30, 202129.9230.1329.7429.7429.743,100
Sep 29, 202131.0031.0030.6430.6830.682,800
Sep 28, 202131.0331.3530.4530.4530.452,500
Sep 27, 202130.9931.8530.9931.4231.423,100
Sep 24, 202130.4030.5830.2330.3530.355,800
Sep 23, 202129.9630.6429.9630.3730.372,600
Sep 22, 202129.1929.7029.1929.3829.383,000
Sep 21, 202128.2228.6628.2228.4728.475,100
Sep 20, 202128.4028.8228.0028.5228.526,600
Sep 17, 202129.5329.6729.3329.6729.671,400
Sep 16, 202129.5229.7829.5229.6129.6119,200
Sep 15, 202129.2429.7729.2429.7729.771,100
Sep 14, 202129.1129.1529.1129.1529.151,100
Sep 13, 202129.8429.9429.7529.9429.942,400
Sep 10, 202129.9830.2929.5329.5629.567,800
Sep 09, 202130.1430.6130.1430.2430.241,400
Sep 08, 202130.2630.2630.2430.2430.243,200
Sep 07, 202131.1531.1530.8330.8330.831,200
Sep 03, 202131.3931.4131.3931.4131.411,100
Sep 02, 202131.7832.0231.7831.8231.823,800
Sep 01, 202131.2631.7231.2531.4831.4815,100
Aug 31, 202131.2731.4530.9831.3131.3118,400
Aug 30, 202131.6031.6031.2731.2731.2714,500
Aug 27, 202130.6931.6130.6131.5931.593,700
Aug 26, 202130.7830.7829.9029.9529.954,600
Aug 25, 202130.4731.0030.4730.6730.673,800
Aug 24, 202130.3330.3730.2830.3730.3730,200
Aug 23, 202129.6230.1129.6229.9829.984,900
Aug 20, 202128.5429.2628.5429.2629.264,300
Aug 19, 202128.3728.5528.2628.3628.362,200
Aug 18, 202129.1729.1728.9428.9428.94400
Aug 17, 202129.7529.7529.2829.4129.412,800
Aug 16, 202130.3030.3230.2630.2630.26800
Aug 13, 202130.8530.8530.5430.5430.543,600
Aug 12, 202130.9331.0930.9331.0431.043,400
Aug 11, 202130.9731.2930.7231.2931.292,200
Aug 10, 202130.9230.9230.8730.8730.871,500
Aug 09, 202130.6330.6330.3430.3430.341,300
Aug 06, 202130.7530.9130.5730.8330.835,600
Aug 05, 202129.5330.1329.5330.1330.135,500
Aug 04, 202130.0930.1129.3029.3029.305,500
Aug 03, 202129.9230.3629.3730.3330.3330,900
Aug 02, 202130.8030.8429.8129.8729.8716,000
Jul 30, 202130.6230.6230.1230.1730.174,500
Jul 29, 202130.1130.5630.1130.4030.405,600
Jul 28, 202129.3630.0528.9329.7029.7079,600
Jul 27, 202128.8629.1828.8629.1829.184,700
Jul 26, 202129.9329.9329.4429.6829.682,700
Jul 23, 202128.7329.2028.7329.2029.202,500
Jul 22, 202129.1929.1928.7928.7928.794,600
Jul 21, 202129.4029.8329.4029.8329.831,900
Jul 20, 202127.9329.2027.8928.9228.9210,200
Jul 19, 202127.4827.8726.9427.2227.2211,800
Jul 16, 202128.9428.9928.2728.3328.338,600
Jul 15, 202129.2729.2728.8229.1429.141,600
Jul 14, 202129.6729.6729.4429.4429.444,500
Jul 13, 202130.9631.0030.2030.2030.207,500
Jul 12, 202130.9131.3830.8331.3831.388,100
Jul 09, 202131.0331.1631.0331.0931.092,500
Jul 08, 202129.4730.0828.8329.5229.525,600
Jul 07, 202130.8830.8829.8330.3930.3912,100
Jul 06, 202131.7531.7530.2430.8830.887,700
Jul 02, 202132.3432.3831.7731.7731.7746,700
Jul 01, 202132.3632.5132.0832.3932.3918,500
Jun 30, 202131.5131.9731.5131.9731.976,800
Jun 29, 202131.9632.3231.6531.7331.7310,800
Jun 28, 202132.3132.3231.5131.9431.949,800
Jun 25, 202132.8632.8632.5632.5632.566,600
Jun 24, 202132.1632.4731.8032.4432.442,700
Jun 23, 202131.6831.6831.5731.5731.572,600
Jun 22, 202130.9231.5230.9231.5231.523,800
Jun 21, 202130.2031.2730.2031.2531.254,900
Jun 18, 202130.8830.8829.8829.9729.9737,100
Jun 17, 202131.8431.8730.9831.4231.427,600
Jun 16, 202132.2532.8032.2232.6232.627,400
Jun 15, 202132.1732.6332.0332.6332.632,100
Jun 14, 202133.1033.1032.3132.4832.4813,000
Jun 11, 202132.8432.8832.5332.8832.885,400
Jun 10, 202132.9432.9432.3032.3032.305,800
Jun 09, 202133.6733.6733.1933.1933.197,100
Jun 08, 202133.0033.9032.8033.7833.7830,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement