SKF - ProShares UltraShort Financials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201818.6718.6718.2518.3118.3135,500
Sep 18, 201818.7118.7118.6218.6318.635,100
Sep 17, 201818.6518.8018.5518.7718.779,900
Sep 14, 201818.7318.7318.6318.6318.639,800
Sep 13, 201818.6318.8118.5918.7718.7717,900
Sep 12, 201818.5818.8318.5818.8018.8012,200
Sep 11, 201818.6218.7318.5318.6118.616,900
Sep 10, 201818.6418.6618.3718.6318.6314,000
Sep 07, 201818.5518.7418.5518.6218.625,000
Sep 06, 201818.3918.5818.3918.5518.5533,700
Sep 05, 201818.5018.5218.3618.4418.448,900
Sep 04, 201818.5318.5418.4018.4518.455,300
Aug 31, 201818.5918.5918.5018.5118.518,700
Aug 30, 201818.3018.5218.3018.5018.5024,600
Aug 29, 201818.3418.3418.1718.2018.206,800
Aug 28, 201818.2318.3318.2018.2718.279,700
Aug 27, 201818.5718.5718.2418.3118.3137,500
Aug 24, 201818.6818.7118.6118.6618.6612,800
Aug 23, 201818.7318.8418.7318.8018.807,200
Aug 22, 201818.6918.7018.6018.6418.6425,900
Aug 21, 201818.5018.6018.4518.5618.5644,000
Aug 20, 201818.7618.7618.5918.6018.6048,300
Aug 17, 201818.9418.9518.6818.7618.7620,200
Aug 16, 201819.0919.1318.7718.8818.8842,400
Aug 15, 201819.3619.4619.2419.2819.2824,200
Aug 14, 201819.4219.4219.0919.1319.1333,800
Aug 13, 201819.2219.4619.1019.4619.4623,700
Aug 10, 201819.3619.3619.0719.2119.2160,700
Aug 09, 201818.7618.8218.6918.8218.8216,600
Aug 08, 201818.7618.7818.6118.6618.6611,400
Aug 07, 201818.7218.7518.5618.7118.7114,700
Aug 06, 201818.9118.9518.7518.8618.8616,100
Aug 03, 201819.1519.1718.9418.9418.9424,300
Aug 02, 201819.3119.4019.1119.1919.1937,300
Aug 01, 201819.1119.2418.9719.2019.2033,900
Jul 31, 201819.1819.3019.1019.2719.2712,600
Jul 30, 201819.1419.2519.0319.2119.2185,300
Jul 27, 201819.0719.2918.9719.1319.1310,700
Jul 26, 201819.1219.1218.8719.0419.049,100
Jul 25, 201819.2319.2518.9919.0219.028,600
Jul 24, 201819.1919.2619.0119.2019.2014,500
Jul 23, 201819.3519.3719.1519.2019.2019,600
Jul 20, 201819.6219.6219.5219.5419.5412,100
Jul 19, 201819.4019.5719.3719.5719.5716,400
Jul 18, 201819.5519.5519.2319.2319.2313,400
Jul 17, 201819.6619.6619.5619.6619.6615,500
Jul 16, 201820.0320.0319.6819.6819.688,400
Jul 13, 201820.0020.3119.9820.0920.0942,300
Jul 12, 201819.7720.0919.7719.9419.9412,500
Jul 11, 201820.0920.0919.8719.9919.997,700
Jul 10, 201819.6819.9619.5619.8619.8633,200
Jul 09, 201820.2920.2919.7819.7919.7924,700
Jul 06, 201820.7720.7720.3020.4120.4124,400
Jul 05, 201820.6920.8020.6520.7320.7313,000
Jul 03, 201820.5820.8820.5320.8820.887,200
Jul 02, 201821.2521.2520.6120.6120.6119,500
Jun 29, 201820.4420.7720.1620.7720.7721,600
Jun 28, 201821.0721.1520.6020.7520.7519,400
Jun 27, 201820.5921.1020.4321.1021.1040,400
Jun 26, 201820.4820.8120.4520.6120.6112,100
Jun 25, 201820.5420.8020.2920.5620.5636,900
Jun 22, 201819.8520.1419.8320.1420.1411,300
Jun 21, 201820.1520.2419.9020.0920.0932,400
Jun 20, 201819.8120.0019.8120.0020.0017,600
Jun 19, 201820.2720.2719.9819.9819.989,100
Jun 18, 201820.2520.2519.9119.9119.9112,800
Jun 15, 201820.0420.2519.8719.9419.9416,800
Jun 14, 201819.8219.9519.7119.8419.8411,600
Jun 13, 201819.4519.7319.4519.7319.7312,400
Jun 12, 201819.3519.5819.3219.4919.498,500
Jun 11, 201819.2619.4319.2019.4219.423,800
Jun 08, 201819.4919.6019.3419.3419.349,100
Jun 07, 201819.3419.6019.2619.4519.4535,200
Jun 06, 201819.8919.9019.4619.4619.4620,800
Jun 05, 201820.0220.1819.9620.0720.079,400
Jun 04, 201819.9720.0219.9419.9419.948,000
Jun 01, 201819.8420.2419.7820.1820.1844,800
May 31, 201820.4020.6120.2920.5220.5217,900
May 30, 201820.4820.6520.1620.2420.2431,800
May 29, 201820.5921.1620.3720.9220.9265,900
May 25, 201820.0320.1419.9420.1320.139,500
May 24, 201819.6620.2419.6619.9219.9221,200
May 23, 201819.7719.9519.6919.7019.7016,000
May 22, 201819.7519.7519.4419.5919.5911,300
May 21, 201819.8619.8719.7319.7719.7726,800
May 18, 201819.9420.1119.9420.1020.1010,100
May 17, 201819.8419.9219.7819.8919.8917,600
May 16, 201820.0320.0319.6719.8419.849,200
May 15, 201819.8119.9219.6819.8719.8725,400
May 14, 201819.5119.7319.3819.7019.7035,100
May 11, 201819.5619.6519.4219.5819.5834,900
May 10, 201819.8619.8619.4919.5919.5927,300
May 09, 201820.1120.2819.7919.8619.8640,300
May 08, 201820.4120.4720.1220.3320.3322,100
May 07, 201820.5720.7320.3720.5020.5017,100
May 04, 201821.5221.5820.5820.7520.7536,300
May 03, 201821.2321.7321.1121.2521.2545,700
May 02, 201820.7721.0420.6421.0121.0111,100
May 01, 201820.7921.1020.6920.7220.7219,600
Apr 30, 201820.4220.6720.3020.6720.673,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...