SDOW - ProShares UltraPro Short Dow30

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201950.3450.8049.9050.2650.261,546,804
Jun 18, 201951.6651.8350.1150.4550.451,837,500
Jun 17, 201952.6653.0152.2952.6452.64581,000
Jun 14, 201952.8453.3352.2952.6952.69753,100
Jun 13, 201952.7353.3452.4252.6052.60952,200
Jun 12, 201953.0753.5752.7853.2253.22849,100
Jun 11, 201951.9153.3051.7753.0053.00962,300
Jun 10, 201952.3352.9651.9852.9352.93891,400
Jun 07, 201954.4854.5552.8053.3853.381,445,400
Jun 06, 201956.2056.2056.2056.2056.20-
Jun 05, 201956.2056.2056.2056.2056.20-
Jun 04, 201959.8259.9757.6257.7257.722,179,000
Jun 03, 201961.6162.5460.6461.5661.562,477,500
May 31, 201960.7261.5760.3161.4961.492,389,200
May 30, 201959.1059.7858.7159.0059.003,203,400
May 29, 201958.8560.6358.7359.3659.363,409,700
May 28, 201956.0757.8855.4357.8857.881,852,200
May 24, 201956.0356.8755.7756.2056.204,602,200
May 24, 20194/1 Stock Split
May 23, 201956.6457.9656.6456.8856.881,197,500
May 22, 201955.0055.2454.4855.0855.08445,500
May 21, 201954.7655.1254.3254.5654.56627,700
May 20, 201956.0856.5255.2455.7255.72796,700
May 17, 201955.8856.0454.0055.1655.161,174,700
May 16, 201955.2855.4053.9254.5654.56944,200
May 15, 201957.8458.0455.4856.0456.041,270,200
May 14, 201957.6057.7255.6856.6856.681,291,600
May 13, 201957.5658.8056.8458.2458.241,784,000
May 10, 201955.6057.3253.8054.2454.241,939,200
May 09, 201955.5657.0454.7655.0455.041,776,300
May 08, 201954.4854.8853.4454.4054.401,295,500
May 07, 201953.0455.4052.6854.4054.401,780,600
May 06, 201953.9254.0451.3651.6051.601,220,400
May 03, 201951.5252.0051.0051.2451.24607,500
May 02, 201951.8853.1251.4852.4052.40969,500
May 01, 201950.2451.6450.1251.6451.64572,000
Apr 30, 201950.4851.6450.4850.6450.64511,400
Apr 29, 201950.9651.0850.6050.9250.92590,200
Apr 26, 201951.4451.7650.8850.9650.96522,700
Apr 25, 201951.5252.2450.9651.3251.32666,700
Apr 24, 201950.2450.6450.1250.6050.60393,500
Apr 23, 201950.8051.0450.0050.2850.28601,400
Apr 22, 201951.3651.4050.8051.0051.00400,700
Apr 18, 201951.0451.4050.5250.7650.76809,800
Apr 17, 201950.9651.7250.9651.4451.44518,400
Apr 16, 201950.8851.6850.8851.4051.40502,200
Apr 15, 201951.6452.1251.5651.7651.76375,500
Apr 12, 201951.7652.2051.4051.6451.64769,400
Apr 11, 201952.8053.6852.6853.1653.16409,600
Apr 10, 201952.8053.4452.7653.0853.08429,500
Apr 09, 201952.7253.4052.7253.0853.08648,500
Apr 08, 201952.3252.5651.9652.0452.04589,700
Apr 05, 201951.2851.8051.1251.4451.44595,500
Apr 04, 201952.6852.6851.6051.6851.681,294,000
Apr 03, 201952.4053.2052.3252.7652.76753,900
Apr 02, 201952.7253.2852.6852.9652.96585,000
Apr 01, 201953.2853.6452.3252.5252.521,521,900
Mar 29, 201954.8855.5654.4054.5254.52782,600
Mar 28, 201956.0056.8455.6855.8455.84667,400
Mar 27, 201956.0857.8055.5656.4856.481,238,600
Mar 26, 201955.8057.0055.2856.2056.201,033,400
Mar 25, 201957.4058.1256.5657.1657.161,408,700
Mar 22, 201955.2457.2454.8857.2057.201,779,600
Mar 21, 201956.4056.4054.0454.3254.321,015,300
Mar 20, 201954.9656.1654.5255.6855.681,024,800
Mar 20, 20190.172 Dividend
Mar 19, 201954.0855.4053.5654.8454.671,037,500
Mar 18, 201955.4455.6054.6854.7654.59596,800
Mar 15, 201955.6456.4854.6455.2055.03884,200
Mar 14, 201956.1256.6455.7656.0055.82635,900
Mar 13, 201956.4057.0455.6056.0855.901,166,900
Mar 12, 201956.8057.4056.3657.1256.94859,400
Mar 11, 201959.1659.4056.4456.4856.301,671,700
Mar 08, 201959.2059.2457.7657.8057.621,491,300
Mar 07, 201956.7658.5656.7257.7657.581,633,900
Mar 06, 201955.5256.6855.3256.4456.261,093,100
Mar 05, 201955.4856.0455.0855.5655.39743,400
Mar 04, 201953.4056.7653.3255.4455.271,513,700
Mar 01, 201953.6854.8453.4054.0853.91942,000
Feb 28, 201954.5254.9654.0854.8854.71724,100
Feb 27, 201954.4455.0854.0454.4454.27926,900
Feb 26, 201954.3254.5653.3653.9653.79703,700
Feb 25, 201953.1653.8052.8053.8053.63750,800
Feb 22, 201954.7654.8854.0054.2054.03858,300
Feb 21, 201955.0055.8854.7655.2855.11748,400
Feb 20, 201955.0055.3254.4054.5654.39734,000
Feb 19, 201955.5255.5254.5655.0054.83751,400
Feb 15, 201956.7656.7655.0855.1254.951,893,100
Feb 14, 201958.3658.9657.2458.1257.94991,200
Feb 13, 201957.6857.9256.9257.5657.38886,500
Feb 12, 201959.6059.6458.0458.3658.18780,200
Feb 11, 201960.0861.3259.9661.0060.81571,200
Feb 08, 201961.2462.2060.6060.6860.49899,000
Feb 07, 201959.9261.4059.1660.1259.931,090,700
Feb 06, 201958.9659.3258.4458.8458.66383,800
Feb 05, 201959.2059.5258.5258.6858.50585,100
Feb 04, 201961.1661.8059.8459.8859.69534,400
Feb 01, 201961.0461.7260.1661.0860.89804,200
Jan 31, 201962.1662.6861.2061.4461.25799,700
Jan 30, 201962.7263.2460.6861.4861.291,619,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...