SAA - ProShares Ultra SmallCap600

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018109.22109.22109.22109.22109.22-
Oct 18, 2018109.22109.22109.22109.22109.22-
Oct 17, 2018110.43110.43108.98109.22109.228,300
Oct 16, 2018110.37110.52110.14110.14110.144,300
Oct 15, 2018103.23103.23103.23103.23103.23400
Oct 12, 2018105.22105.22101.34102.55102.551,600
Oct 11, 2018106.65108.75104.88104.88104.882,600
Oct 10, 2018112.22112.22111.85112.06112.062,100
Oct 09, 2018115.73115.77114.97114.97114.972,900
Oct 08, 2018115.65115.65114.71114.71114.711,200
Oct 05, 2018116.81116.81116.81116.81116.81600
Oct 04, 2018119.00119.00119.00119.00119.00400
Oct 03, 2018119.54121.81119.54121.81121.811,000
Oct 02, 2018121.65121.65118.80118.80118.802,000
Oct 01, 2018128.09128.09121.73121.73121.732,800
Sep 28, 2018125.11126.07124.31126.04126.042,800
Sep 27, 2018124.10124.10124.10124.10124.10-
Sep 26, 2018126.50126.50124.10124.10124.101,400
Sep 26, 20180.006 Dividend
Sep 25, 2018127.47127.47126.51126.51126.50500
Sep 24, 2018125.66125.66125.66125.66125.65800
Sep 21, 2018129.03129.03129.03129.03129.02-
Sep 20, 2018129.03129.03129.03129.03129.02700
Sep 19, 2018129.72129.72129.72129.72129.71600
Sep 18, 2018129.72129.72129.72129.72129.71400
Sep 17, 2018132.32132.32128.59128.59128.58900
Sep 14, 2018130.22130.22130.22130.22130.21300
Sep 13, 2018129.26129.57129.05129.16129.151,500
Sep 12, 2018128.50128.50127.57127.57127.561,000
Sep 11, 2018129.86130.53129.86130.31130.301,300
Sep 10, 2018130.83130.83130.83130.83130.82400
Sep 07, 2018130.50130.95130.50130.92130.912,100
Sep 06, 2018132.65132.80131.18131.18131.173,300
Sep 05, 2018131.64132.23131.64132.23132.2213,800
Sep 04, 2018134.63134.63132.23132.90132.891,500
Aug 31, 2018132.30134.04130.48134.04134.033,500
Aug 30, 2018132.19132.27132.19132.27132.26600
Aug 29, 2018133.30133.30132.00133.23133.221,300
Aug 28, 2018134.08134.08131.79132.18132.171,200
Aug 27, 2018132.22134.30132.22132.64132.63700
Aug 24, 2018131.49132.00131.49131.97131.961,100
Aug 23, 2018131.72131.72131.49131.71131.70900
Aug 22, 2018133.62133.62132.33132.55132.541,800
Aug 21, 2018130.49132.16130.49132.16132.151,100
Aug 20, 2018128.64129.38128.50129.33129.322,000
Aug 17, 2018127.20128.28127.20128.02128.012,800
Aug 16, 2018126.51126.51126.33126.33126.32600
Aug 15, 2018124.37124.37124.37124.37124.36400
Aug 14, 2018125.90127.03125.81127.03127.021,200
Aug 13, 2018125.50125.50124.37124.70124.691,100
Aug 10, 2018125.66126.14125.66125.84125.832,500
Aug 09, 2018125.72126.82125.72125.87125.861,900
Aug 08, 2018126.74126.74125.50125.72125.71900
Aug 07, 2018125.61126.50125.61125.98125.971,800
Aug 06, 2018124.41125.22124.41125.22125.211,300
Aug 03, 2018122.86122.86122.86122.86122.85200
Aug 02, 2018122.80124.41122.80124.41124.402,800
Aug 01, 2018119.49121.30119.49121.30121.29800
Jul 31, 2018119.49122.19119.49122.19122.18500
Jul 30, 2018120.45121.15120.00120.00119.991,300
Jul 27, 2018121.37121.37121.37121.37121.36500
Jul 26, 2018123.94124.97123.81124.97124.961,300
Jul 25, 2018121.47122.79121.47122.79122.78600
Jul 24, 2018121.86121.86121.86121.86121.85400
Jul 23, 2018123.32124.54123.31123.31123.301,300
Jul 20, 2018124.58124.58124.58124.58124.57800
Jul 19, 2018123.41125.00123.41125.00124.991,500
Jul 18, 2018122.15122.15122.15122.15122.14-
Jul 17, 2018122.15122.15122.15122.15122.14700
Jul 16, 2018123.04123.04122.25122.29122.281,100
Jul 13, 2018121.19122.61121.19122.47122.461,400
Jul 12, 2018122.87122.87122.87122.87122.86600
Jul 11, 2018122.84122.84122.00122.25122.241,600
Jul 10, 2018123.47123.47123.47123.47123.46600
Jul 09, 2018123.99124.72123.99124.54124.532,200
Jul 06, 2018120.20122.65120.20122.60122.591,800
Jul 05, 2018120.00120.00120.00120.00119.99900
Jul 03, 2018116.92119.24116.92119.14119.132,100
Jul 02, 2018113.60114.79113.59114.79114.78900
Jun 29, 2018117.30117.57116.35116.35116.344,400
Jun 28, 2018114.72116.44114.68116.44116.432,000
Jun 27, 2018118.91118.91116.44116.44116.431,500
Jun 26, 2018117.04119.45117.04119.01119.0013,900
Jun 25, 2018118.14118.14117.27117.44117.433,900
Jun 22, 2018122.00122.29120.80120.80120.791,700
Jun 21, 2018124.50124.50121.76122.51122.502,000
Jun 20, 2018122.57124.07122.37124.03124.028,300
Jun 19, 2018120.18120.18119.64119.70119.691,300
Jun 18, 2018120.10120.10120.10120.10120.09300
Jun 15, 2018120.46120.47120.46120.47120.46900
Jun 14, 2018120.21120.38120.20120.38120.371,400
Jun 13, 2018121.10121.30120.00120.00119.992,400
Jun 12, 2018122.00122.16120.94120.94120.931,300
Jun 11, 2018122.50122.50120.88122.07122.064,100
Jun 08, 2018121.00121.51120.34121.51121.502,700
Jun 07, 2018121.75121.75119.93120.54120.532,600
Jun 06, 2018120.00120.38119.85120.08120.072,400
Jun 05, 2018118.30118.90117.80117.80117.79900
Jun 04, 2018116.60117.55116.25117.49117.482,300
Jun 01, 2018114.33115.69114.33115.66115.651,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...