SAA - ProShares Ultra SmallCap600

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201996.7997.8896.4297.8897.88561
Mar 15, 201996.7996.7996.6496.6496.64500
Mar 14, 201998.2198.2196.7096.7096.701,300
Mar 13, 201998.1098.3097.7197.7197.711,100
Mar 12, 201996.7197.4396.4596.8196.81800
Mar 11, 201995.6097.0895.6097.0897.081,500
Mar 08, 201992.8294.2492.8294.2494.241,600
Mar 07, 201997.0097.0094.5094.6194.616,200
Mar 06, 201999.8999.8996.6396.6396.63800
Mar 05, 2019101.20101.20100.62100.62100.621,300
Mar 04, 2019104.68104.68100.50101.43101.431,600
Mar 01, 2019103.49103.49103.49103.49103.49100
Feb 28, 2019102.57102.70102.49102.49102.49500
Feb 27, 2019102.61102.94102.07102.94102.94600
Feb 26, 2019103.38103.40103.05103.05103.052,600
Feb 25, 2019106.91107.44104.77104.77104.77800
Feb 22, 2019104.47105.13104.47105.13105.13600
Feb 21, 2019104.33104.33104.33104.33104.33100
Feb 20, 2019104.56105.32104.56105.32105.32900
Feb 19, 2019101.91103.93101.91103.93103.931,300
Feb 15, 2019102.39102.57102.38102.57102.57400
Feb 14, 201999.23100.3198.5599.9499.941,500
Feb 13, 201999.4499.4499.4499.4499.44300
Feb 12, 201997.6598.5697.6598.5698.56800
Feb 11, 201994.1196.0894.1196.0896.08800
Feb 08, 201993.6694.3593.6694.3594.35500
Feb 07, 201994.7894.7893.5794.5094.506,800
Feb 06, 201996.5896.5896.4396.4396.43400
Feb 05, 201997.2097.2095.7096.7196.71900
Feb 04, 201995.0096.3295.0096.3296.32900
Feb 01, 201994.8194.8793.9994.3294.32800
Jan 31, 201992.4094.4292.4094.4294.421,600
Jan 30, 201992.5092.6192.5092.6192.61300
Jan 29, 201991.0891.2191.0891.1591.15600
Jan 28, 201991.3891.3890.0690.8990.89500
Jan 25, 201992.6192.6192.2392.2392.23400
Jan 24, 201990.1590.1590.1590.1590.15-
Jan 23, 201991.3191.3188.9988.9988.99300
Jan 22, 201990.9191.3388.8489.3089.302,500
Jan 18, 201991.8093.2591.3592.6992.698,900
Jan 17, 201989.7590.5389.6290.5390.53800
Jan 16, 201989.2289.4289.1889.1889.182,900
Jan 15, 201986.7187.7386.5787.7387.731,200
Jan 14, 201988.0088.0086.7786.7786.77800
Jan 11, 201986.8388.2186.8388.2188.21800
Jan 10, 201987.4687.7985.8987.7987.791,700
Jan 09, 201986.0587.5686.0587.0887.08800
Jan 08, 201984.2085.5384.0185.5385.532,900
Jan 07, 201981.5083.4481.0083.0683.061,500
Jan 04, 201979.0380.8479.0380.8480.841,600
Jan 03, 201975.3376.5175.3375.5575.55600
Jan 02, 201975.3678.0175.3678.0178.011,000
Dec 31, 201876.4877.3075.7077.3077.303,000
Dec 28, 201875.9078.2075.5076.7776.771,400
Dec 27, 201874.3775.4071.8275.4075.401,800
Dec 26, 201868.6975.1868.6975.1875.182,700
Dec 26, 20180.203 Dividend
Dec 24, 201870.0771.4169.1069.1068.903,500
Dec 21, 201875.0475.0971.6471.6471.431,900
Dec 20, 201876.3477.1974.8374.8374.617,400
Dec 19, 201881.4682.6876.6877.4977.265,000
Dec 18, 201880.6781.0980.6781.0980.85400
Dec 17, 201882.9585.0180.4980.4980.251,900
Dec 14, 201885.0085.0084.5684.5684.31500
Dec 13, 201890.2990.2990.2990.2990.02-
Dec 12, 201891.6691.6690.2990.2990.02300
Dec 11, 201888.6188.7988.3988.3988.13500
Dec 10, 201886.6588.6986.6588.6988.43700
Dec 07, 201890.5390.9390.0190.0189.75700
Dec 06, 201890.7891.5389.5991.0290.751,200
Dec 04, 201895.9596.2195.9596.2195.93500
Dec 03, 2018105.60105.60101.88102.88102.582,800
Nov 30, 2018100.30101.40100.30101.40101.10500
Nov 29, 2018100.36100.36100.36100.36100.07100
Nov 28, 201896.00100.3696.00100.36100.07900
Nov 27, 201897.9098.0797.0097.0096.721,100
Nov 26, 201899.0999.0997.6398.7398.441,300
Nov 23, 201897.2897.7797.2897.7797.48400
Nov 21, 201896.9698.0096.9698.0097.71400
Nov 20, 201895.3097.2095.3096.5096.221,400
Nov 19, 201898.9598.9697.6098.9698.67700
Nov 16, 2018100.44100.96100.44100.96100.66500
Nov 15, 201898.7299.2198.7299.2198.92600
Nov 14, 201899.8099.8099.3299.3299.03800
Nov 13, 2018100.56101.91100.56101.18100.881,200
Nov 12, 2018102.48102.48101.09101.60101.304,800
Nov 09, 2018108.27108.27103.09104.45104.149,700
Nov 08, 2018108.57108.57108.03108.03107.711,000
Nov 07, 2018106.33107.25106.33107.25106.93500
Nov 06, 2018104.81105.50104.60105.50105.192,200
Nov 05, 2018103.52104.47103.20103.20102.90700
Nov 02, 2018104.80104.80103.78104.50104.191,000
Nov 01, 2018100.75103.88100.75103.88103.57700
Oct 31, 2018101.67102.05100.92101.26100.961,000
Oct 30, 201898.5699.8098.5699.8099.51800
Oct 29, 201899.6499.6499.6499.6499.351,600
Oct 26, 201895.0597.1294.6897.1296.83700
Oct 25, 201894.8797.7994.5197.7997.502,000
Oct 24, 201898.2299.1294.3094.3094.021,400
Oct 23, 201898.86100.0698.79100.0699.771,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...