U.S. Markets closed

ProShares UltraShort Utilities (SDP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.49+0.36 (+3.21%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202011.3511.5211.3511.4911.491,586
Sep 17, 202010.9811.1910.9811.1311.13700
Sep 16, 202011.0011.0010.8410.9110.911,100
Sep 15, 202010.8010.9210.6410.9210.921,400
Sep 14, 202011.0711.0711.0511.0511.05200
Sep 11, 202011.3911.3911.3511.3511.351,400
Sep 10, 202011.1811.3811.1811.3811.38400
Sep 09, 202010.8211.0210.8211.0211.021,800
Sep 08, 202011.1911.2811.1911.2711.273,400
Sep 04, 202011.2111.2111.1211.1211.12900
Sep 03, 202010.8011.0210.6711.0211.02800
Sep 02, 202011.3011.3010.7010.7710.773,500
Sep 01, 202011.1411.5411.1411.5311.5310,600
Aug 31, 202011.1311.2611.1311.2011.202,700
Aug 28, 202011.4211.4711.2511.3011.302,500
Aug 27, 202011.4411.4411.3411.3411.341,700
Aug 26, 202011.2811.5211.2811.4511.455,300
Aug 25, 202011.0111.1411.0111.1411.14900
Aug 24, 202011.2311.2410.9510.9610.965,900
Aug 21, 202011.2011.2411.1111.1111.112,200
Aug 20, 202011.1011.1911.0511.1711.173,600
Aug 19, 202010.9510.9710.9510.9710.972,000
Aug 18, 202010.9010.9010.9010.9010.90300
Aug 17, 202010.8910.8910.7810.8210.821,400
Aug 14, 202010.7310.8010.7310.8010.806,600
Aug 13, 202010.6310.6510.6110.6210.621,600
Aug 12, 202010.8011.0310.5210.5710.576,100
Aug 11, 202010.4010.9110.4010.9110.914,500
Aug 10, 202010.4110.4510.4110.4510.451,500
Aug 07, 202010.8910.8910.4510.4810.483,000
Aug 06, 202010.8610.8610.8610.8610.86300
Aug 05, 202010.7111.0510.7110.9710.971,100
Aug 04, 202010.9510.9510.7310.7310.731,600
Aug 03, 202010.8511.0410.8510.9710.9722,200
Jul 31, 202010.8610.8610.7410.7410.741,600
Jul 30, 202010.9010.9310.7510.7510.751,900
Jul 29, 202010.8410.8410.7310.7310.731,700
Jul 28, 202010.7210.8310.7210.8310.831,100
Jul 27, 202011.0311.2311.0311.1811.182,100
Jul 24, 202010.5910.9710.5410.9210.923,200
Jul 23, 202010.7410.8810.6210.7810.783,500
Jul 22, 202011.2211.2210.7910.7910.793,200
Jul 21, 202011.2211.2211.1511.1511.15600
Jul 20, 202010.9511.2410.9511.2311.235,700
Jul 17, 202011.0511.0510.9310.9310.93800
Jul 16, 202011.6611.7011.4211.4211.424,200
Jul 15, 202011.3911.7211.3611.7211.72700
Jul 14, 202011.6311.7411.6111.6111.612,500
Jul 13, 202011.9011.9211.6611.8511.855,300
Jul 10, 202012.0112.0111.8311.9011.902,400
Jul 09, 202012.4912.5012.3612.3612.36400
Jul 08, 202012.1712.2712.0412.0412.043,000
Jul 07, 202012.4912.4912.2012.2012.203,500
Jul 06, 202011.6912.1311.6412.1312.133,700
Jul 02, 202011.6011.9011.6011.9011.902,600
Jul 01, 202012.2512.2511.7811.8811.885,700
Jun 30, 202012.4612.6312.3912.4112.4114,900
Jun 29, 202013.0413.2912.6512.6512.6512,500
Jun 26, 202012.7713.2612.6613.1013.109,400
Jun 25, 202012.6813.1512.6812.8512.852,900
Jun 24, 202012.5112.8012.3912.5512.5522,100
Jun 23, 202011.9112.3211.9112.3212.322,400
Jun 22, 202012.4812.4911.9912.0312.035,800
Jun 19, 202011.6112.2811.6112.2812.284,500
Jun 18, 202011.6911.8711.6711.6711.671,300
Jun 17, 202011.7811.7811.5311.5711.5721,500
Jun 16, 202011.0911.6311.0911.6311.6310,300
Jun 15, 202012.2512.3711.5211.6911.6915,000
Jun 12, 202011.5812.0111.5811.8511.8529,100
Jun 11, 202011.3411.9311.3411.8211.825,500
Jun 10, 202010.6010.9710.6010.8810.884,900
Jun 09, 202010.5610.8710.5610.6010.6010,000
Jun 08, 202010.6110.6510.3410.3410.3415,700
Jun 05, 202011.1011.1010.5710.9110.918,100
Jun 04, 202011.0211.4311.0211.3211.3215,800
Jun 03, 202010.9710.9710.7710.8410.8410,500
Jun 02, 202011.4011.4011.0911.1011.105,400
Jun 01, 202011.6911.6911.2311.2511.2511,100
May 29, 202011.7211.8011.5111.5111.514,100
May 28, 202011.9311.9311.6911.7011.704,500
May 27, 202012.5112.6812.4012.4112.411,100
May 26, 202012.4912.7112.1912.7112.715,800
May 22, 202013.2413.2412.9212.9212.923,000
May 21, 202012.8813.2012.8813.1913.191,000
May 20, 202012.7112.9612.6712.9412.942,700
May 19, 202012.8413.0212.6713.0213.023,000
May 18, 202012.9213.0212.5112.6212.629,600
May 15, 202014.0014.2313.7513.8613.864,900
May 14, 202014.0214.4113.5013.5413.5429,900
May 13, 202013.9914.1113.7213.8613.867,100
May 12, 202013.4613.5713.1513.5113.512,700
May 11, 202013.5113.7313.2113.2313.234,400
May 08, 202013.5413.5413.0613.1913.195,100
May 07, 202013.8013.8013.3513.7613.768,100
May 06, 202013.2113.8513.2113.8513.854,500
May 05, 202012.8912.9112.7012.9112.914,200
May 04, 202014.1814.1813.0513.1313.1342,200
May 01, 202013.3513.6013.2213.4513.4533,000
Apr 30, 202012.5413.0712.5312.6912.694,300
Apr 29, 202011.7212.1911.7212.1612.168,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...