SDOW - ProShares UltraPro Short Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201912.7612.8512.6312.6912.693,239,000
Apr 17, 201912.7412.9312.7412.8612.862,073,500
Apr 16, 201912.7212.9212.7212.8512.852,008,800
Apr 15, 201912.9113.0312.8912.9412.941,502,000
Apr 12, 201912.9413.0512.8512.9112.913,077,600
Apr 11, 201913.2013.4213.1713.2913.291,638,300
Apr 10, 201913.2013.3613.1913.2713.271,717,900
Apr 09, 201913.1813.3513.1813.2713.272,594,100
Apr 08, 201913.0813.1412.9913.0113.012,358,700
Apr 05, 201912.8212.9512.7812.8612.862,382,000
Apr 04, 201913.1713.1712.9012.9212.925,176,000
Apr 03, 201913.1013.3013.0813.1913.193,015,700
Apr 02, 201913.1813.3213.1713.2413.242,339,800
Apr 01, 201913.3213.4113.0813.1313.136,087,400
Mar 29, 201913.7213.8913.6013.6313.633,130,300
Mar 28, 201914.0014.2113.9213.9613.962,669,700
Mar 27, 201914.0214.4513.8914.1214.124,954,400
Mar 26, 201913.9514.2513.8214.0514.054,133,500
Mar 25, 201914.3514.5314.1414.2914.295,634,800
Mar 22, 201913.8114.3113.7214.3014.307,118,200
Mar 21, 201914.1014.1013.5113.5813.584,061,000
Mar 20, 201913.7414.0413.6313.9213.924,099,300
Mar 20, 20190.043 Dividend
Mar 19, 201913.5213.8513.3913.7113.674,150,100
Mar 18, 201913.8613.9013.6713.6913.652,387,000
Mar 15, 201913.9114.1213.6613.8013.763,536,900
Mar 14, 201914.0314.1613.9414.0013.962,543,700
Mar 13, 201914.1014.2613.9014.0213.984,667,700
Mar 12, 201914.2014.3514.0914.2814.243,437,700
Mar 11, 201914.7914.8514.1114.1214.086,686,700
Mar 08, 201914.8014.8114.4414.4514.405,965,300
Mar 07, 201914.1914.6414.1814.4414.396,535,500
Mar 06, 201913.8814.1713.8314.1114.074,372,500
Mar 05, 201913.8714.0113.7713.8913.852,973,400
Mar 04, 201913.3514.1913.3313.8613.826,054,700
Mar 01, 201913.4213.7113.3513.5213.483,767,800
Feb 28, 201913.6313.7413.5213.7213.682,896,300
Feb 27, 201913.6113.7713.5113.6113.573,707,700
Feb 26, 201913.5813.6413.3413.4913.452,814,800
Feb 25, 201913.2913.4513.2013.4513.413,003,200
Feb 22, 201913.6913.7213.5013.5513.513,433,100
Feb 21, 201913.7513.9713.6913.8213.782,993,400
Feb 20, 201913.7513.8313.6013.6413.602,935,900
Feb 19, 201913.8813.8813.6413.7513.713,005,400
Feb 15, 201914.1914.1913.7713.7813.747,572,400
Feb 14, 201914.5914.7414.3114.5314.483,964,700
Feb 13, 201914.4214.4814.2314.3914.343,546,000
Feb 12, 201914.9014.9114.5114.5914.543,120,800
Feb 11, 201915.0215.3314.9915.2515.202,284,900
Feb 08, 201915.3115.5515.1515.1715.123,596,000
Feb 07, 201914.9815.3514.7915.0314.984,362,700
Feb 06, 201914.7414.8314.6114.7114.661,535,100
Feb 05, 201914.8014.8814.6314.6714.622,340,400
Feb 04, 201915.2915.4514.9614.9714.922,137,600
Feb 01, 201915.2615.4315.0415.2715.223,216,900
Jan 31, 201915.5415.6715.3015.3615.313,198,800
Jan 30, 201915.6815.8115.1715.3715.326,477,800
Jan 29, 201916.2816.3716.0316.2116.162,712,600
Jan 28, 201916.4116.7116.3016.3216.273,907,800
Jan 25, 201915.8816.0315.6615.9115.864,106,100
Jan 24, 201916.2516.5316.1216.2616.212,921,400
Jan 23, 201916.1116.7615.9616.2216.175,155,400
Jan 22, 201916.2916.8616.2016.5316.486,096,400
Jan 18, 201916.2516.4715.8815.9715.925,974,500
Jan 17, 201917.2317.2316.4416.6516.603,717,700
Jan 16, 201917.1417.1916.8217.0016.953,113,400
Jan 15, 201917.6617.6917.2217.3117.263,231,400
Jan 14, 201917.9017.9517.5317.6517.592,708,900
Jan 11, 201917.6917.8817.4317.4317.383,545,300
Jan 10, 201917.9618.0917.4017.4417.395,153,100
Jan 09, 201917.6617.9217.4417.7017.645,184,500
Jan 08, 201917.8718.3917.7117.9017.845,368,900
Jan 07, 201918.6419.0518.1218.4918.433,721,400
Jan 04, 201919.9019.9918.5018.7418.689,905,500
Jan 03, 201919.6920.8919.6520.7620.697,952,800
Jan 02, 201920.1820.2018.9819.1819.126,051,200
Dec 31, 201819.4219.7519.2019.2019.146,010,400
Dec 28, 201819.3220.0919.0619.8519.7912,107,700
Dec 27, 201821.2222.0119.6919.6919.637,667,700
Dec 26, 201823.5124.2120.3420.3620.3018,756,600
Dec 26, 20180.103 Dividend
Dec 24, 201822.6924.0022.4023.8923.718,476,200
Dec 21, 201820.7922.2219.8722.1321.9719,070,300
Dec 20, 201820.0621.5019.8720.9720.8118,719,600
Dec 19, 201818.8420.1517.9619.7719.6212,561,100
Dec 18, 201818.5919.2918.2918.8918.758,312,400
Dec 17, 201818.3019.4117.9919.0818.949,597,200
Dec 14, 201817.4318.1117.2817.9517.827,140,400
Dec 13, 201816.9217.2016.6416.9616.834,832,000
Dec 12, 201816.7317.0916.4317.0616.936,756,700
Dec 11, 201816.5017.7316.4817.4017.276,719,600
Dec 10, 201817.4518.4517.1217.3017.1710,967,500
Dec 07, 201816.3417.5615.9817.3517.2211,745,700
Dec 06, 201816.9717.6316.2716.2716.1512,585,000
Dec 04, 201814.9216.1614.8416.0515.938,514,400
Dec 03, 201814.4615.0314.4514.7514.644,473,000
Nov 30, 201815.7415.7915.2315.3115.202,107,300
Nov 29, 201815.6515.9015.3915.6515.533,048,500
Nov 28, 201816.5416.6715.6015.6015.485,301,600
Nov 27, 201817.4017.5816.8816.8816.754,055,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...