SDD - ProShares UltraShort SmallCap600

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.0013.0013.0013.0013.00-
Oct 18, 201913.1513.1513.0013.0013.00400
Oct 17, 201912.8912.8912.8912.8912.89-
Oct 16, 201913.1713.1713.1713.1713.17-
Oct 15, 201913.5113.5113.2513.2613.26900
Oct 14, 201913.5413.5413.5413.5413.54-
Oct 11, 201913.4713.5113.1613.4213.425,600
Oct 10, 201913.9313.9313.9313.9313.93300
Oct 09, 201913.8914.0113.8914.0114.01400
Oct 08, 201914.1314.1314.1314.1314.13-
Oct 07, 201913.7013.7013.6313.6313.63300
Oct 04, 201913.8813.8813.6413.6413.64900
Oct 03, 201914.1714.1713.9113.9113.911,400
Oct 02, 201914.0214.1313.9313.9513.951,700
Oct 01, 201913.6413.6413.6413.6413.64-
Sep 30, 201913.2413.2913.1213.1413.143,500
Sep 27, 201913.2013.2013.2013.2013.20-
Sep 26, 201913.0113.0113.0113.0113.01-
Sep 25, 201912.7412.7412.7412.7412.74-
Sep 25, 20190.035 Dividend
Sep 24, 201912.7613.1312.7613.1313.10600
Sep 23, 201912.8312.9112.7412.7812.751,000
Sep 20, 201912.7912.7912.7912.7912.76-
Sep 19, 201912.4812.7212.4812.7212.69700
Sep 18, 201912.5712.6912.5712.6012.57600
Sep 17, 201912.4412.4412.4412.4412.41-
Sep 16, 201912.5412.5412.3512.3812.351,000
Sep 13, 201912.3012.4312.3012.4312.403,700
Sep 12, 201912.6312.6312.4812.4812.451,000
Sep 11, 201912.6912.7212.4912.4912.461,300
Sep 10, 201913.2113.2113.0613.0613.031,800
Sep 09, 201913.3713.3713.3713.3713.33-
Sep 06, 201913.6913.7513.6913.7513.711,700
Sep 05, 201913.5713.6713.5013.6713.63600
Sep 04, 201914.1614.3014.1614.2414.202,600
Sep 03, 201914.3514.5814.3514.5014.46200
Aug 30, 201914.1814.1914.1014.1014.062,100
Aug 29, 201914.2714.3014.0814.0814.044,200
Aug 28, 201915.0115.0114.4014.5214.482,700
Aug 27, 201914.5114.8614.5114.8614.82700
Aug 26, 201914.5914.6014.5614.5614.5212,000
Aug 23, 201914.0414.8814.0414.8814.842,100
Aug 22, 201913.8013.9513.8013.9413.908,400
Aug 21, 201913.9213.9213.8813.8813.84900
Aug 20, 201913.9214.0813.9214.0814.04200
Aug 19, 201913.7513.8213.7013.8213.781,400
Aug 16, 201914.6414.6414.1414.1414.102,100
Aug 15, 201914.6514.7814.6514.7814.741,500
Aug 14, 201914.5714.7114.5714.7114.672,000
Aug 13, 201913.9213.9213.9113.9113.87200
Aug 12, 201914.1714.1714.1714.1714.13500
Aug 09, 201913.8813.8813.8613.8613.82500
Aug 08, 201913.8513.8813.5113.5613.5221,500
Aug 07, 201914.5014.5814.1514.1514.112,300
Aug 06, 201914.2114.5714.1814.1814.141,600
Aug 05, 201914.3314.5214.3314.4714.432,300
Aug 02, 201913.5413.8913.5413.7213.681,100
Aug 01, 201912.9113.4512.8713.4513.411,200
Jul 31, 201912.8513.1612.8513.0012.976,800
Jul 30, 201912.9412.9412.9412.9412.91300
Jul 29, 201913.1513.2113.1513.2013.166,500
Jul 26, 201913.0313.0413.0313.0413.01300
Jul 25, 201913.2713.3213.2613.3213.281,400
Jul 24, 201913.0813.0813.0513.0513.02200
Jul 23, 201913.6113.6813.5113.5113.471,600
Jul 22, 201913.6113.8013.6113.7613.724,400
Jul 19, 201913.5013.6513.5013.6313.592,400
Jul 18, 201913.7013.7013.6413.6413.601,300
Jul 17, 201913.6413.6513.6413.6513.61200
Jul 16, 201913.3613.4413.3613.4413.40100
Jul 15, 201913.2313.5613.2313.5013.465,500
Jul 12, 201913.4813.4813.3213.3213.28600
Jul 11, 201913.6613.6613.5413.5813.545,100
Jul 10, 201913.4713.4713.3213.4413.40300
Jul 09, 201913.5813.5813.5013.5013.46300
Jul 08, 201913.2813.4413.2813.4413.40300
Jul 05, 201913.3013.3913.1913.1913.151,600
Jul 03, 201913.4013.4013.2713.2913.251,800
Jul 02, 201913.3713.5113.3713.4513.41700
Jul 01, 201913.0413.2712.8313.2713.233,400
Jun 28, 201913.2913.2913.2913.2913.25100
Jun 27, 201913.9913.9913.7313.7313.69300
Jun 26, 201914.1314.2414.1314.2414.202,700
Jun 25, 201914.1814.2514.1014.2514.21700
Jun 25, 20190.045 Dividend
Jun 24, 201913.9514.1513.9514.1514.07500
Jun 21, 201913.7313.8413.7313.8413.762,800
Jun 20, 201913.5413.6313.5413.6113.53600
Jun 19, 201913.8813.8813.8213.8213.74200
Jun 18, 201913.9013.9013.9013.9013.82100
Jun 17, 201914.2314.2714.2014.2714.19200
Jun 14, 201914.1914.2314.1914.2314.151,900
Jun 13, 201914.0414.0414.0414.0413.96100
Jun 12, 201914.2214.3314.2214.3314.253,300
Jun 11, 201913.9614.2813.9614.2814.20300
Jun 10, 201914.0414.2014.0414.2014.125,700
Jun 07, 201914.5814.5814.3814.3914.311,100
Jun 06, 201914.6914.8514.5814.6114.52900
Jun 05, 201914.5014.7414.4714.5114.4313,800
Jun 04, 201914.9114.9114.4514.4514.3720,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...