SRS - ProShares UltraShort Real Estate

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201923.4823.7123.1923.2823.2833,300
Apr 17, 201923.3523.7423.3523.6123.61103,300
Apr 16, 201922.2323.3622.2023.1823.1841,300
Apr 15, 201921.9522.3221.9422.2322.2349,400
Apr 12, 201922.3022.5321.9721.9721.9739,400
Apr 11, 201922.2522.3821.9922.2222.2232,400
Apr 10, 201922.3922.4222.1622.1622.1619,500
Apr 09, 201922.2622.6222.2622.5822.5845,500
Apr 08, 201922.1022.4422.1022.3322.3321,700
Apr 05, 201922.2922.3522.0722.0822.0830,300
Apr 04, 201922.3522.5922.2822.3822.3838,200
Apr 03, 201922.2522.5922.1422.3222.3259,200
Apr 02, 201922.5422.8622.2122.2622.2697,600
Apr 01, 201922.5623.0122.4822.5622.5654,200
Mar 29, 201922.4422.6822.4322.5422.5439,000
Mar 28, 201922.8922.9422.4822.5122.5167,100
Mar 27, 201922.6923.1822.6422.9022.9061,700
Mar 26, 201923.0123.0622.7622.7622.7651,800
Mar 25, 201923.0823.3922.9823.1223.1235,900
Mar 22, 201922.8423.1422.5523.1423.1482,300
Mar 21, 201923.8023.8022.8322.8522.8567,100
Mar 20, 201923.8224.1123.4123.6223.6258,600
Mar 20, 20190.071 Dividend
Mar 19, 201923.5923.9923.5923.9023.8335,100
Mar 18, 201923.5123.9123.3823.7023.6345,200
Mar 15, 201923.3123.5723.3123.4723.4045,900
Mar 14, 201923.4023.5323.3323.3323.2631,400
Mar 13, 201923.6123.6123.2823.4223.3531,800
Mar 12, 201923.8223.8223.5223.6423.5751,700
Mar 11, 201924.3524.3823.8123.8123.7451,000
Mar 08, 201924.7524.7524.3824.5324.4627,800
Mar 07, 201924.4224.7224.1724.5824.5135,200
Mar 06, 201924.2324.5424.1524.4724.4030,600
Mar 05, 201924.5024.5024.1024.2824.2148,200
Mar 04, 201924.4724.8924.3524.3824.3140,400
Mar 01, 201924.5425.1124.5424.6024.5347,600
Feb 28, 201924.6324.7723.9524.4924.4241,700
Feb 27, 201924.6424.9624.4724.6424.5746,800
Feb 26, 201924.2224.5324.2224.4824.4134,500
Feb 25, 201923.9624.3723.8824.3324.2648,200
Feb 22, 201924.2924.2923.8123.9823.9146,200
Feb 21, 201924.6424.6824.2124.2624.1940,700
Feb 20, 201924.0824.5924.0824.2724.2026,100
Feb 19, 201924.1024.1523.8723.9923.9259,100
Feb 15, 201924.1824.2023.9523.9623.8927,600
Feb 14, 201924.3624.4524.0924.2324.1627,800
Feb 13, 201924.7224.7524.3324.3924.3228,300
Feb 12, 201924.3624.7724.3424.6124.5436,400
Feb 11, 201924.5224.5324.2424.3424.2740,200
Feb 08, 201924.5424.7024.3024.4424.3721,600
Feb 07, 201924.8925.1124.3924.4424.3732,600
Feb 06, 201924.6924.9124.5524.8324.7627,900
Feb 05, 201924.7624.9924.4724.4924.4240,100
Feb 04, 201925.2425.3824.7824.7924.7245,600
Feb 01, 201924.8625.7624.6425.1025.0375,800
Jan 31, 201925.3625.7124.7924.7924.7258,300
Jan 30, 201925.6625.6625.1425.3025.2246,800
Jan 29, 201926.0626.2025.6825.7025.6263,900
Jan 28, 201926.7626.7626.0726.0826.0048,300
Jan 25, 201927.2027.3426.5926.6026.5228,000
Jan 24, 201927.4127.4527.1327.2427.1623,100
Jan 23, 201927.4327.7327.3427.4227.3429,900
Jan 22, 201927.3627.8227.2327.4127.3351,100
Jan 18, 201927.3027.6127.1627.2827.2040,100
Jan 17, 201927.7727.7827.4927.4927.4123,100
Jan 16, 201928.1528.1527.5227.7027.6241,300
Jan 15, 201928.5728.5727.9728.0828.0015,300
Jan 14, 201928.6728.7428.3228.5928.5119,600
Jan 11, 201928.6628.8828.4028.4228.3431,400
Jan 10, 201929.6029.6628.5128.5928.5151,300
Jan 09, 201929.3829.8929.2829.3829.2931,400
Jan 08, 201930.0930.2829.2029.3429.2565,000
Jan 07, 201930.8031.0430.0130.4630.3737,100
Jan 04, 201931.7531.7530.4931.0030.9158,700
Jan 03, 201932.3232.3230.8131.8031.7160,500
Jan 02, 201931.5132.4531.5132.1032.0074,100
Dec 31, 201830.8331.8230.8030.8430.7541,900
Dec 28, 201830.6931.3730.3330.9330.8472,200
Dec 27, 201831.6432.8831.0931.0931.0052,000
Dec 26, 201833.1333.8931.1831.2031.11105,700
Dec 26, 20180.081 Dividend
Dec 24, 201831.2033.5631.2033.5133.3373,700
Dec 21, 201830.3631.3929.3131.2931.1291,600
Dec 20, 201829.6130.9229.5630.5030.3461,500
Dec 19, 201829.0329.7628.7629.6329.4728,200
Dec 18, 201829.2029.2228.6228.9928.8353,700
Dec 17, 201827.5229.6427.3929.5429.3846,600
Dec 14, 201827.4627.7227.3527.4827.3322,000
Dec 13, 201827.6127.6127.0027.3927.247,000
Dec 12, 201826.7027.7426.7027.7427.5924,100
Dec 11, 201826.7526.8426.4226.8426.708,900
Dec 10, 201826.5927.4326.5226.8426.7040,500
Dec 07, 201825.9426.6925.9426.5226.3827,300
Dec 06, 201827.5027.9425.8125.8525.7138,800
Dec 04, 201826.4327.3026.2927.1927.0430,800
Dec 03, 201826.4726.8326.4226.4226.2821,200
Nov 30, 201827.2127.2126.6526.7026.5624,200
Nov 29, 201827.1627.5026.9327.1426.9942,600
Nov 28, 201827.6827.7627.1727.1927.0420,300
Nov 27, 201828.0128.1027.6927.7327.5818,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...