SKF - ProShares UltraShort Financials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201819.85020.14019.83020.14020.14011,300
Jun 21, 201820.15020.24019.90020.09020.09032,400
Jun 20, 201819.81020.00019.81020.00020.00017,600
Jun 19, 201820.27020.27019.98019.98019.9809,100
Jun 18, 201820.25020.25019.91019.91019.91012,800
Jun 15, 201820.04020.25019.87019.94019.94016,800
Jun 14, 201819.82019.95019.71019.84019.84011,600
Jun 13, 201819.45019.73019.45019.73019.73012,400
Jun 12, 201819.35019.58019.32019.49019.4908,500
Jun 11, 201819.26019.43019.20019.42019.4203,800
Jun 08, 201819.49019.60019.34019.34019.3409,100
Jun 07, 201819.34019.60019.26019.45019.45035,200
Jun 06, 201819.89019.90019.46019.46019.46020,800
Jun 05, 201820.02020.18019.96020.07020.0709,400
Jun 04, 201819.97020.02019.94019.94019.9408,000
Jun 01, 201819.84020.24019.78020.18020.18044,800
May 31, 201820.40020.61020.29020.52020.52017,900
May 30, 201820.48020.65020.16020.24020.24031,800
May 29, 201820.59021.16020.37020.92020.92065,900
May 25, 201820.03020.14019.94020.13020.1309,500
May 24, 201819.66020.24019.66019.92019.92021,200
May 23, 201819.77019.95019.69019.70019.70016,000
May 22, 201819.75019.75019.44019.59019.59011,300
May 21, 201819.86019.87019.73019.77019.77026,800
May 18, 201819.94020.11019.94020.10020.10010,100
May 17, 201819.84019.92019.78019.89019.89017,600
May 16, 201820.03020.03019.67019.84019.8409,200
May 15, 201819.81019.92019.68019.87019.87025,400
May 14, 201819.51019.73019.38019.70019.70035,100
May 11, 201819.56019.65019.42019.58019.58034,900
May 10, 201819.86019.86019.49019.59019.59027,300
May 09, 201820.11020.28019.79019.86019.86040,300
May 08, 201820.41020.47020.12020.33020.33022,100
May 07, 201820.57020.73020.37020.50020.50017,100
May 04, 201821.52021.58020.58020.75020.75036,300
May 03, 201821.23021.73021.11021.25021.25045,700
May 02, 201820.77021.04020.64021.01021.01011,100
May 01, 201820.79021.10020.69020.72020.72019,600
Apr 30, 201820.42020.67020.30020.67020.6703,500
Apr 27, 201820.61020.67020.50020.51020.51019,900
Apr 26, 201820.88020.88020.45020.60020.60011,700
Apr 25, 201820.99021.16020.74020.89020.89040,600
Apr 24, 201820.43020.99020.20020.85020.85044,200
Apr 23, 201820.61020.70020.43020.64020.64019,300
Apr 20, 201820.45020.71020.35020.63020.63031,300
Apr 19, 201820.80020.80020.48020.53020.53012,400
Apr 18, 201820.61020.84020.54020.82020.82019,200
Apr 17, 201820.50020.75020.45020.70020.70011,500
Apr 16, 201820.87020.90020.62020.76020.76011,400
Apr 13, 201820.25021.22020.25021.00021.00037,200
Apr 12, 201820.67020.86020.38020.55020.55011,800
Apr 11, 201821.08021.10020.81021.09021.09013,400
Apr 10, 201820.64020.83020.55020.75020.75015,300
Apr 09, 201820.97021.25020.50021.25021.25030,200
Apr 06, 201820.85021.64020.65021.31021.31062,000
Apr 05, 201820.47020.59020.30020.45020.45037,600
Apr 04, 201821.87021.87020.71020.71020.71020,500
Apr 03, 201821.44021.72021.10021.16021.16030,400
Apr 02, 201821.01022.12021.01021.65021.65032,400
Mar 29, 201821.05021.15020.67020.78020.78053,700
Mar 28, 201821.49021.75021.06021.30021.30027,000
Mar 27, 201820.71021.73020.62021.52021.52055,100
Mar 26, 201821.34021.69020.84020.88020.88065,300
Mar 23, 201820.89022.17020.89022.10022.10069,200
Mar 22, 201820.21021.05020.10021.00021.00037,100
Mar 21, 201819.79019.80019.37019.77019.77026,300
Mar 20, 201819.65019.76019.61019.70019.70013,200
Mar 19, 201819.64020.10019.61019.78019.78032,600
Mar 16, 201819.45019.48019.34019.43019.4304,400
Mar 15, 201819.53019.70019.46019.63019.63017,000
Mar 14, 201819.16019.71019.16019.64019.64013,300
Mar 13, 201818.92019.35018.92019.30019.3005,800
Mar 12, 201818.90019.06018.82018.97018.97051,600
Mar 09, 201819.36019.50018.92018.92018.92036,600
Mar 08, 201819.85019.98019.70019.77019.7703,400
Mar 07, 201820.23020.23019.76019.80019.80045,200
Mar 06, 201819.84020.20019.81019.85019.85040,800
Mar 05, 201820.84020.84019.86019.98019.98010,200
Mar 02, 201820.96021.31020.51020.56020.56077,000
Mar 01, 201819.99020.86019.97020.72020.72057,400
Feb 28, 201819.57019.83019.47019.82019.8204,700
Feb 27, 201819.23019.70019.08019.70019.70015,300
Feb 26, 201819.55019.70019.29019.29019.29028,500
Feb 23, 201820.22020.22019.78019.78019.78011,300
Feb 22, 201820.02020.36019.88020.35020.35016,300
Feb 21, 201820.02020.17019.56020.17020.1706,500
Feb 20, 201820.00020.12019.70020.02020.02043,300
Feb 16, 201820.13020.13019.62019.71019.71029,100
Feb 15, 201819.91020.19019.87019.95019.95028,000
Feb 14, 201821.07021.07020.20020.20020.20023,500
Feb 13, 201821.30021.56020.86020.90020.90037,400
Feb 12, 201821.22021.67020.85021.14021.14081,100
Feb 09, 201821.77023.08021.35021.61021.610125,600
Feb 08, 201820.68022.45020.68022.45022.45092,600
Feb 07, 201820.73020.92020.24020.76020.760101,100
Feb 06, 201822.44022.50020.70020.77020.770198,800
Feb 05, 201820.29021.72019.84021.43021.430142,800
Feb 02, 201818.92019.70018.92019.63019.63068,400
Feb 01, 201819.32019.32018.90018.92018.92016,700
Jan 31, 201819.18019.27019.01019.14019.14044,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...