SKF - ProShares UltraShort Financials

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201917.5817.4217.1717.3217.3239,522
Jun 17, 201917.5017.6017.3317.6017.6014,200
Jun 14, 201917.6017.6017.3417.4317.4312,300
Jun 13, 201917.4617.5817.4017.5017.508,400
Jun 12, 201917.4217.6117.4017.5317.5322,100
Jun 11, 201917.1717.4717.1217.3617.3616,400
Jun 10, 201917.2917.3517.1817.3417.3448,700
Jun 07, 201917.6117.6117.3817.5317.5325,000
Jun 06, 201917.7417.8417.5017.5817.5820,500
Jun 05, 201917.9918.1617.7117.7417.7462,800
Jun 04, 201918.4618.5718.0918.1118.1147,000
Jun 03, 201919.0219.1118.7018.8718.8749,700
May 31, 201919.0719.1118.7918.9618.9658,100
May 30, 201918.4618.7518.3118.6218.6232,300
May 29, 201918.6918.8118.4818.5218.5230,600
May 28, 201918.1218.4017.9418.4018.4015,700
May 24, 201918.1218.1818.0018.0518.0522,600
May 23, 201918.1718.5118.1718.3018.3059,400
May 22, 201917.8517.8817.7817.8417.849,200
May 21, 201917.8717.8717.7517.7717.7713,000
May 20, 201918.1618.1617.9218.0418.0421,100
May 17, 201918.0918.0917.7717.9717.9715,400
May 16, 201918.0718.0717.6417.7917.7919,400
May 15, 201918.4218.4418.0318.1518.1515,500
May 14, 201918.2718.3517.9018.1218.1279,300
May 13, 201918.2518.5318.1618.4118.41103,300
May 10, 201918.0018.2817.5617.6417.6453,400
May 09, 201918.2018.3517.8617.8817.8837,900
May 08, 201917.8917.8917.5617.8717.8711,700
May 07, 201917.5017.9817.4417.7917.7959,200
May 06, 201917.6017.6017.1617.2117.2151,100
May 03, 201917.1217.2517.0417.0617.0618,000
May 02, 201917.3717.5317.1917.3417.3440,300
May 01, 201917.0417.3717.0217.3517.3526,000
Apr 30, 201917.2517.2717.0817.1117.1154,400
Apr 29, 201917.4017.4017.1117.2617.2622,700
Apr 26, 201917.7317.7317.4217.4317.4327,500
Apr 25, 201917.8818.0117.6517.7317.7323,400
Apr 24, 201917.8817.9317.6817.7517.7515,300
Apr 23, 201918.1118.1117.7617.7917.7918,300
Apr 22, 201918.0618.1518.0318.0718.0732,700
Apr 18, 201917.9317.9817.8417.9317.939,400
Apr 17, 201917.8017.9917.7817.9217.9213,300
Apr 16, 201918.0518.0517.8717.8917.8935,600
Apr 15, 201917.8318.1217.7218.0618.069,000
Apr 12, 201918.0118.1817.8517.8617.8670,100
Apr 11, 201918.4918.5518.3018.4318.4329,000
Apr 10, 201918.7018.7618.5118.5518.5533,100
Apr 09, 201918.5618.8018.5618.7418.7429,900
Apr 08, 201918.5318.6118.4418.4418.4447,100
Apr 05, 201918.4918.5718.4418.4518.4540,800
Apr 04, 201918.6118.6118.4818.5318.5312,500
Apr 03, 201918.5418.7718.4718.6318.6361,300
Apr 02, 201918.8118.8918.6918.7318.7371,300
Apr 01, 201919.2019.2718.7418.7618.7687,600
Mar 29, 201919.3619.5319.3019.4619.4617,100
Mar 28, 201919.8319.8519.5119.5319.5333,100
Mar 27, 201919.8120.0319.6719.8419.8450,000
Mar 26, 201919.9020.0219.6919.6919.6950,000
Mar 25, 201920.1420.3119.8720.1420.14160,800
Mar 22, 201919.5620.0919.4520.0620.0688,900
Mar 21, 201919.4819.6119.0919.1919.1932,600
Mar 20, 201918.8719.3718.8719.3319.3371,000
Mar 20, 20190.036 Dividend
Mar 19, 201918.4618.9218.4618.8618.8231,800
Mar 18, 201918.7218.7218.4818.5718.5315,600
Mar 15, 201918.9718.9718.6818.7918.7558,300
Mar 14, 201919.1119.1118.9118.9518.9119,100
Mar 13, 201919.2019.2018.9419.0919.0532,900
Mar 12, 201919.3319.3719.2519.3319.2939,900
Mar 11, 201919.7519.7519.4319.4319.3942,500
Mar 08, 201920.4120.4119.8919.9019.8653,900
Mar 07, 201919.6720.0019.6719.9219.8839,700
Mar 06, 201919.3019.5419.2419.5319.4946,300
Mar 05, 201919.2119.4419.2019.2419.209,200
Mar 04, 201918.9719.4718.8419.2119.1713,800
Mar 01, 201918.9119.2018.8419.0719.0325,600
Feb 28, 201919.2319.2319.0619.2119.1716,400
Feb 27, 201919.3419.3819.1619.1919.1514,000
Feb 26, 201919.3819.4519.1119.2919.2527,300
Feb 25, 201919.0219.2218.8719.2119.1749,100
Feb 22, 201919.2819.2819.1619.2319.1913,600
Feb 21, 201919.2019.4119.1519.2619.2217,400
Feb 20, 201919.2319.3219.1219.1619.1233,000
Feb 19, 201919.4019.5019.1619.2319.1992,900
Feb 15, 201919.7019.7019.2819.2819.2467,600
Feb 14, 201919.8420.0919.7519.9519.9164,400
Feb 13, 201919.6119.6719.4019.6319.5941,200
Feb 12, 201920.0020.0019.6819.7719.7389,900
Feb 11, 201920.2920.2920.1120.1720.1345,200
Feb 08, 201920.2920.7220.1820.3020.2673,200
Feb 07, 201920.0320.4320.0320.1520.1173,400
Feb 06, 201919.8920.0619.8819.9619.9228,900
Feb 05, 201919.7720.0519.7719.8319.7921,800
Feb 04, 201920.0320.2619.8519.8619.8252,200
Feb 01, 201920.0720.2520.0020.0520.0124,500
Jan 31, 201920.6220.6220.2020.3020.2663,000
Jan 30, 201920.4620.6320.1120.3520.3143,600
Jan 29, 201920.5920.6620.4720.5720.5320,800
Jan 28, 201920.9020.9020.5320.5420.5042,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...