SAA - ProShares Ultra SmallCap600

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018113.44114.23113.44114.23114.232,591
May 18, 2018112.37112.58112.37112.58112.58900
May 17, 2018112.09112.09112.09112.09112.09300
May 16, 2018110.60110.60110.60110.60110.60100
May 15, 2018109.75109.75109.75109.75109.75-
May 14, 2018109.75109.75109.75109.75109.75300
May 11, 2018108.98108.98108.98108.98108.98300
May 10, 2018107.74108.28107.74108.28108.281,300
May 09, 2018107.39107.39107.39107.39107.39300
May 08, 2018105.60105.60105.60105.60105.60500
May 07, 2018104.17104.17104.17104.17104.17200
May 04, 2018100.57100.57100.57100.57100.57-
May 03, 2018101.52101.52100.57100.57100.57400
May 02, 2018101.56101.56101.56101.56101.56-
May 01, 2018101.56101.56101.56101.56101.56-
Apr 30, 2018101.56101.56101.56101.56101.56500
Apr 27, 2018102.50102.50102.50102.50102.50-
Apr 26, 2018102.50102.50102.50102.50102.50-
Apr 25, 2018102.50102.50102.50102.50102.50-
Apr 24, 2018104.08104.08102.08102.50102.501,400
Apr 23, 2018104.23104.23104.23104.23104.23300
Apr 20, 2018104.38104.38103.37103.37103.371,500
Apr 19, 2018105.12105.12105.12105.12105.12200
Apr 18, 2018105.96105.96105.96105.96105.96-
Apr 17, 2018105.94105.96105.94105.96105.962,700
Apr 16, 2018103.96104.20103.94104.17104.17900
Apr 13, 2018101.91101.91101.85101.85101.85300
Apr 12, 2018103.24103.24103.24103.24103.24200
Apr 11, 2018101.46101.46101.46101.46101.46-
Apr 10, 2018101.46101.46101.46101.46101.46300
Apr 09, 201899.6099.6099.6099.6099.60600
Apr 06, 201899.2199.5997.8498.1098.103,800
Apr 05, 2018101.49101.73101.49101.73101.73200
Apr 04, 201895.0795.0795.0795.0795.07-
Apr 03, 201895.3895.3895.0795.0795.071,200
Apr 02, 201895.0195.0594.3794.3794.371,500
Mar 29, 201899.3099.3099.2899.2899.28300
Mar 28, 201897.9197.9296.9897.9297.921,700
Mar 27, 2018100.85100.8599.5099.5099.501,900
Mar 26, 201896.5096.5096.5096.5096.50300
Mar 23, 201899.9999.9999.9999.9999.99600
Mar 22, 201899.9999.9999.9999.9999.99300
Mar 21, 2018104.98104.98104.98104.98104.981,600
Mar 20, 2018105.53105.53105.53105.53105.53-
Mar 19, 2018105.53105.53105.53105.53105.53-
Mar 16, 2018105.66105.66105.53105.53105.53400
Mar 15, 2018107.30107.30107.30107.30107.30-
Mar 14, 2018107.30107.30107.30107.30107.30-
Mar 13, 2018107.30107.30107.30107.30107.30400
Mar 12, 2018106.46106.47106.40106.40106.401,000
Mar 09, 2018102.16102.16102.16102.16102.16600
Mar 08, 2018104.49104.49102.16102.16102.16700
Mar 07, 2018101.84102.74101.84102.74102.741,600
Mar 06, 201899.97100.3399.97100.33100.33900
Mar 05, 201898.0998.0998.0998.0998.09-
Mar 02, 201893.9898.0993.9898.0998.09800
Mar 01, 201893.9694.5193.6593.6593.651,500
Feb 28, 201897.3099.3096.0196.0196.015,000
Feb 27, 2018100.21100.21100.21100.21100.21-
Feb 26, 2018100.28100.30100.08100.21100.211,200
Feb 23, 2018100.28100.28100.28100.28100.28200
Feb 22, 201899.3899.3899.3899.3899.38-
Feb 21, 201899.3899.3899.3899.3899.38-
Feb 20, 201899.4599.4599.3899.3899.38500
Feb 16, 2018100.00100.58100.00100.58100.58800
Feb 15, 201897.5597.8097.4597.8097.80800
Feb 14, 201895.1795.1795.1795.1795.17300
Feb 13, 201893.9093.9093.9093.9093.90100
Feb 12, 201893.0193.3093.0193.3093.30600
Feb 09, 201891.0091.0090.1690.1690.16600
Feb 08, 201894.7394.7389.8689.8689.861,000
Feb 07, 201894.2095.8194.2095.2695.263,200
Feb 06, 201893.9494.9092.0594.8494.846,700
Feb 05, 201898.0299.6392.8192.9392.933,800
Feb 02, 2018102.80102.87101.19101.19101.191,200
Feb 01, 2018104.37104.62104.37104.62104.62400
Jan 31, 2018104.62104.62104.43104.43104.43400
Jan 30, 2018105.77106.08105.05105.40105.402,600
Jan 29, 2018107.67108.05107.48108.05108.05500
Jan 26, 2018107.82108.20107.50108.20108.20400
Jan 25, 2018107.43107.43107.43107.43107.43-
Jan 24, 2018106.69107.43106.56107.43107.432,000
Jan 23, 2018107.25108.67107.18108.26108.267,100
Jan 22, 2018107.65107.91107.44107.91107.911,700
Jan 19, 2018105.81107.67105.81107.67107.671,500
Jan 18, 2018106.34106.34104.87104.87104.871,900
Jan 17, 2018104.99106.33104.99106.33106.33900
Jan 16, 2018106.50106.50104.70104.70104.70600
Jan 12, 2018105.75107.02105.75106.11106.11800
Jan 11, 2018104.65105.57104.65105.43105.431,400
Jan 10, 2018100.91101.61100.91101.61101.61600
Jan 09, 2018102.35102.35102.35102.35102.35700
Jan 08, 2018100.46102.44100.46102.30102.307,800
Jan 05, 2018100.96101.74100.96101.74101.74800
Jan 04, 2018101.21101.50101.11101.42101.422,400
Jan 03, 2018101.00101.13100.61100.61100.611,000
Jan 02, 2018100.63100.87100.20100.20100.205,700
Dec 29, 2017101.31101.31100.64100.69100.697,300
Dec 28, 2017100.53100.53100.53100.53100.53400
Dec 27, 201799.93100.2099.91100.16100.161,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...