SJF - ProShares UltraShort Russell100

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192,750.002,950.002,750.002,850.002,850.00304,820
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 20193,020.003,100.003,000.003,000.003,000.00135,640
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 20193,130.003,130.003,050.003,090.003,090.00218,690
Jun 06, 20193,190.003,220.003,080.003,090.003,090.00271,070
Jun 05, 20193,300.003,300.003,190.003,190.003,190.00270,890
Jun 04, 20193,200.003,300.003,200.003,230.003,230.00153,750
Jun 03, 20193,250.003,260.003,140.003,180.003,180.00368,670
May 31, 20193,220.003,300.003,100.003,170.003,170.00710,320
May 30, 20193,400.003,500.003,290.003,290.003,290.001,181,320
May 29, 20193,700.003,700.003,500.003,500.003,500.00668,510
May 28, 20193,830.003,860.003,650.003,650.003,650.00831,220
May 24, 20194,000.004,030.003,810.003,810.003,810.00578,410
May 23, 20194,050.004,050.004,000.004,000.004,000.00648,740
May 22, 20194,050.004,060.004,010.004,050.004,050.00868,060
May 21, 20194,050.004,080.004,020.004,050.004,050.00491,360
May 20, 20194,040.004,100.004,020.004,050.004,050.00717,100
May 17, 20194,050.004,080.004,020.004,040.004,040.00969,640
May 16, 20194,060.004,080.004,010.004,010.004,010.00688,600
May 15, 20194,080.004,080.004,010.004,060.004,060.00355,770
May 14, 20194,050.004,070.004,000.004,050.004,050.001,077,890
May 13, 20194,040.004,090.004,000.004,050.004,050.001,127,260
May 10, 20194,030.004,100.004,030.004,040.004,040.00395,340
May 09, 20194,100.004,100.004,040.004,080.004,080.00378,740
May 08, 20194,020.004,100.004,000.004,040.004,040.00771,690
May 07, 20194,210.004,210.004,050.004,140.004,140.00619,800
May 06, 20194,160.004,180.004,060.004,140.004,140.00950,700
May 03, 20194,360.004,420.004,160.004,160.004,160.002,368,410
May 02, 20194,060.004,320.004,060.004,320.004,320.002,483,250
May 01, 20194,040.004,040.004,040.004,040.004,040.00-
Apr 30, 20194,040.004,040.004,040.004,040.004,040.00-
Apr 29, 20194,040.004,040.004,040.004,040.004,040.00-
Apr 26, 20194,010.004,060.004,010.004,040.004,040.00305,930
Apr 25, 20194,000.004,060.004,000.004,030.004,030.00130,780
Apr 24, 20194,070.004,070.004,020.004,060.004,060.00271,890
Apr 23, 20194,020.004,060.003,980.004,060.004,060.00608,270
Apr 22, 20194,020.004,050.004,000.004,000.004,000.00370,080
Apr 18, 20194,030.004,120.004,020.004,050.004,050.00408,440
Apr 17, 20194,130.004,130.004,040.004,040.004,040.00454,010
Apr 16, 20194,130.004,130.004,020.004,110.004,110.00555,170
Apr 15, 20194,140.004,140.004,140.004,140.004,140.00-
Apr 12, 20194,180.004,180.004,070.004,140.004,140.00597,320
Apr 11, 20194,150.004,170.004,090.004,120.004,120.00433,450
Apr 10, 20194,170.004,180.004,080.004,130.004,130.00900,040
Apr 09, 20194,050.004,190.004,020.004,160.004,160.001,695,050
Apr 08, 20194,100.004,100.004,000.004,040.004,040.00432,210
Apr 05, 20194,180.004,200.004,050.004,110.004,110.00279,540
Apr 04, 20194,200.004,250.004,110.004,170.004,170.00296,300
Apr 03, 20194,010.004,200.004,010.004,190.004,190.00625,150
Apr 02, 20194,000.004,020.004,000.004,010.004,010.00305,620
Apr 01, 20194,050.004,060.004,000.004,000.004,000.00326,990
Mar 29, 20194,060.004,060.004,010.004,010.004,010.00131,740
Mar 28, 20194,030.004,040.004,010.004,020.004,020.00168,330
Mar 27, 20194,050.004,050.004,000.004,030.004,030.00138,080
Mar 26, 20194,010.004,070.004,000.004,030.004,030.00176,150
Mar 25, 20194,010.004,080.004,010.004,030.004,030.00243,900
Mar 22, 20194,120.004,120.004,030.004,070.004,070.00134,110
Mar 21, 20194,070.004,130.004,000.004,100.004,100.00774,990
Mar 20, 20194,070.004,100.004,010.004,040.004,040.00267,950
Mar 19, 20194,080.004,120.004,050.004,060.004,060.00473,800
Mar 18, 20194,180.004,200.004,070.004,080.004,080.00208,150
Mar 15, 20194,060.004,200.004,030.004,130.004,130.00233,880
Mar 14, 20194,120.004,120.004,000.004,060.004,060.00653,290
Mar 13, 20194,260.004,260.004,100.004,120.004,120.00436,440
Mar 12, 20194,500.004,500.004,250.004,260.004,260.00297,450
Mar 11, 20194,480.004,480.004,300.004,400.004,400.00197,900
Mar 08, 20194,410.004,410.004,410.004,410.004,410.00-
Mar 07, 20194,590.004,600.004,380.004,410.004,410.00572,940
Mar 06, 20194,690.004,690.004,450.004,590.004,590.00846,760
Mar 05, 20194,160.004,390.004,160.004,390.004,390.001,284,520
Mar 04, 20194,020.004,180.004,000.004,110.004,110.00479,980
Mar 01, 20193,980.004,020.003,980.004,010.004,010.00286,720
Feb 28, 20194,000.004,050.003,970.003,970.003,970.00572,550
Feb 27, 20194,060.004,060.004,000.004,000.004,000.00222,300
Feb 26, 20194,070.004,070.004,000.004,000.004,000.00381,300
Feb 25, 20193,980.004,090.003,960.004,000.004,000.00319,150
Feb 22, 20194,050.004,110.003,950.003,950.003,950.00707,060
Feb 21, 20194,200.004,200.004,060.004,070.004,070.00337,950
Feb 20, 20194,140.004,230.004,140.004,150.004,150.00292,530
Feb 19, 20194,360.004,360.004,160.004,160.004,160.00365,390
Feb 15, 20194,150.004,400.004,150.004,270.004,270.00228,260
Feb 14, 20194,240.004,290.004,150.004,170.004,170.00349,370
Feb 13, 20194,270.004,380.004,200.004,240.004,240.00287,720
Feb 12, 20194,400.004,470.004,250.004,400.004,400.00339,500
Feb 11, 20194,480.004,480.004,170.004,400.004,400.00333,930
Feb 08, 20194,480.004,480.004,480.004,480.004,480.00-
Feb 07, 20194,480.004,480.004,480.004,480.004,480.00-
Feb 06, 20194,480.004,480.004,480.004,480.004,480.00-
Feb 05, 20194,480.004,480.004,480.004,480.004,480.00-
Feb 04, 20194,480.004,480.004,480.004,480.004,480.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...