SKF - ProShares UltraShort Financials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.6615.9015.6515.8715.8723,800
Sep 19, 201915.6215.7515.5115.6915.6917,500
Sep 18, 201915.8215.9015.6315.6515.6543,500
Sep 17, 201915.8715.8915.7215.7415.7450,200
Sep 16, 201916.0216.0215.8015.8315.8357,900
Sep 13, 201915.8015.8315.6615.7915.79113,200
Sep 12, 201916.0916.0915.7815.8715.8787,300
Sep 11, 201916.1416.3016.0416.0616.0628,500
Sep 10, 201916.0916.4116.0916.1816.1828,700
Sep 09, 201916.1316.2116.0416.0816.0831,000
Sep 06, 201916.2416.3416.1716.2916.2963,100
Sep 05, 201916.3816.4116.0816.3216.32114,300
Sep 04, 201916.8316.8716.7416.7416.7417,300
Sep 03, 201917.1917.3017.0917.1117.1136,200
Aug 30, 201916.8017.0316.7916.9416.9437,000
Aug 29, 201917.1417.2416.9317.0317.0368,200
Aug 28, 201917.9517.9517.4317.4717.4776,500
Aug 27, 201917.4517.7917.3017.7017.7086,000
Aug 26, 201917.6717.7917.5017.5017.50127,900
Aug 23, 201917.2418.0217.0217.8717.87154,100
Aug 22, 201917.0717.2916.9817.0617.0661,900
Aug 21, 201917.2917.2917.1817.2317.2350,900
Aug 20, 201917.2017.4317.1117.4317.4382,400
Aug 19, 201917.0017.1216.8917.0317.0356,900
Aug 16, 201917.7717.7717.2917.3617.36204,100
Aug 15, 201918.0018.1617.7717.9117.9139,700
Aug 14, 201917.8618.1417.5918.1318.1368,800
Aug 13, 201917.5717.5716.9317.1217.1227,400
Aug 12, 201917.2717.5217.1117.4417.4457,800
Aug 09, 201916.9817.1816.7916.9216.9245,500
Aug 08, 201917.2117.3316.7916.8216.8224,300
Aug 07, 201917.8418.1717.3617.4417.4440,200
Aug 06, 201917.6017.8417.3117.3417.3452,600
Aug 05, 201917.3818.1417.3717.8717.87151,200
Aug 02, 201916.8417.2016.6916.8416.8456,500
Aug 01, 201916.3416.8316.1316.7716.7749,300
Jul 31, 201916.1116.3316.0116.2916.2967,400
Jul 30, 201916.2916.4016.0716.1016.10116,800
Jul 29, 201916.0316.0915.8016.0916.0954,900
Jul 26, 201916.1816.2115.9015.9315.93100,800
Jul 25, 201915.9316.2015.9316.2016.2075,200
Jul 24, 201916.3716.3715.9815.9915.9912,700
Jul 23, 201916.4516.4516.2516.2516.259,300
Jul 22, 201916.6516.7116.5616.5716.5729,000
Jul 19, 201916.3516.6116.3116.6116.616,000
Jul 18, 201916.6516.6516.3816.4016.4031,500
Jul 17, 201916.4516.6216.4016.5816.5825,400
Jul 16, 201916.3416.3816.2516.3716.3716,400
Jul 15, 201916.0616.3216.0016.2916.2934,300
Jul 12, 201916.2616.2816.1516.1516.1526,600
Jul 11, 201916.3216.3816.2816.2916.2915,000
Jul 10, 201916.2816.3916.1716.3616.3636,700
Jul 09, 201916.6216.6216.2916.3116.3122,600
Jul 08, 201916.4516.4916.3816.4316.43136,800
Jul 05, 201916.2616.5016.2616.3316.3312,100
Jul 03, 201916.4716.4716.3816.3816.387,800
Jul 02, 201916.8516.8516.6216.6716.6716,900
Jul 01, 201916.7616.9016.6316.7616.7663,900
Jun 28, 201917.0717.2217.0217.0317.0359,200
Jun 27, 201917.4717.5717.4217.4217.426,600
Jun 26, 201917.5117.7617.4617.7617.7632,000
Jun 25, 201917.3617.5717.3017.5717.5724,900
Jun 25, 20190.055 Dividend
Jun 24, 201917.2917.3817.1817.3717.3215,900
Jun 21, 201917.0917.2616.9817.2417.1919,200
Jun 20, 201917.0317.2817.0017.0517.0018,000
Jun 19, 201917.1817.2617.1517.2617.2123,000
Jun 18, 201917.5817.5817.1517.3217.2739,500
Jun 17, 201917.5017.6017.3317.6017.5414,200
Jun 14, 201917.6017.6017.3417.4317.3712,300
Jun 13, 201917.4617.5817.4017.5017.448,400
Jun 12, 201917.4217.6117.4017.5317.4722,100
Jun 11, 201917.1717.4717.1217.3617.3116,400
Jun 10, 201917.2917.3517.1817.3417.2948,700
Jun 07, 201917.6117.6117.3817.5317.4725,000
Jun 06, 201917.7417.8417.5017.5817.5220,500
Jun 05, 201917.9918.1617.7117.7417.6862,800
Jun 04, 201918.4618.5718.0918.1118.0547,000
Jun 03, 201919.0219.1118.7018.8718.8149,700
May 31, 201919.0719.1118.7918.9618.9058,100
May 30, 201918.4618.7518.3118.6218.5632,300
May 29, 201918.6918.8118.4818.5218.4630,600
May 28, 201918.1218.4017.9418.4018.3415,700
May 24, 201918.1218.1818.0018.0517.9922,600
May 23, 201918.1718.5118.1718.3018.2459,400
May 22, 201917.8517.8817.7817.8417.789,200
May 21, 201917.8717.8717.7517.7717.7113,000
May 20, 201918.1618.1617.9218.0417.9821,100
May 17, 201918.0918.0917.7717.9717.9115,400
May 16, 201918.0718.0717.6417.7917.7319,400
May 15, 201918.4218.4418.0318.1518.0915,500
May 14, 201918.2718.3517.9018.1218.0679,300
May 13, 201918.2518.5318.1618.4118.35103,300
May 10, 201918.0018.2817.5617.6417.5853,400
May 09, 201918.2018.3517.8617.8817.8237,900
May 08, 201917.8917.8917.5617.8717.8111,700
May 07, 201917.5017.9817.4417.7917.7359,200
May 06, 201917.6017.6017.1617.2117.1651,100
May 03, 201917.1217.2517.0417.0617.0118,000
May 02, 201917.3717.5317.1917.3417.2940,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...