SZK - ProShares UltraShort Consumer Goods

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201912.6912.5912.5912.5812.583,830
Sep 20, 201912.6112.6612.6112.6612.6623,700
Sep 19, 201912.5712.5912.5712.5912.59200
Sep 18, 201912.6912.6912.4112.6112.611,800
Sep 17, 201912.5912.6512.5112.6212.6232,000
Sep 16, 201912.6012.7412.6012.6912.692,200
Sep 13, 201912.2712.4812.2712.4712.473,600
Sep 12, 201912.2212.2712.2012.2712.271,600
Sep 11, 201912.4812.4812.3912.3912.392,200
Sep 10, 201912.4712.6612.4712.5712.576,200
Sep 09, 201912.2912.5112.2912.4412.444,300
Sep 06, 201912.3412.5512.3412.4112.41132,900
Sep 05, 201912.5812.5812.5812.5812.58100
Sep 04, 201912.7612.7612.6812.6812.681,800
Sep 03, 201913.0513.0512.9612.9612.96400
Aug 30, 201912.9013.0312.9012.9912.992,500
Aug 29, 201913.0113.0112.9912.9912.99100
Aug 28, 201913.2113.2113.0813.0813.08100
Aug 27, 201913.1513.3813.1513.3513.35600
Aug 26, 201913.3013.3013.2413.2413.24300
Aug 23, 201912.9313.5712.9313.5713.57600
Aug 22, 201912.9912.9912.8912.8912.89100
Aug 21, 201913.0213.0313.0113.0113.011,200
Aug 20, 201913.1413.1513.0513.1513.15200
Aug 19, 201912.9912.9912.9012.9012.902,100
Aug 16, 201913.2313.2313.1813.1813.18300
Aug 15, 201913.7213.7213.5513.5513.55900
Aug 14, 201913.4713.6413.3813.6413.642,300
Aug 13, 201913.4513.4513.1013.1213.122,000
Aug 12, 201913.4013.4313.4013.4313.43300
Aug 09, 201913.2613.2613.1713.1713.17200
Aug 08, 201913.3413.3412.9712.9712.97500
Aug 07, 201913.8814.0313.3413.3413.3413,300
Aug 06, 201913.9313.9313.6013.7213.72132,500
Aug 05, 201913.6313.9013.6213.9013.902,100
Aug 02, 201913.2013.2313.2013.2313.23300
Aug 01, 201912.6513.1312.6513.1313.13600
Jul 31, 201912.6712.8612.6312.8612.86900
Jul 30, 201912.5412.5412.4612.5312.531,500
Jul 29, 201912.5712.5712.5212.5212.52900
Jul 26, 201912.8612.8612.6112.6112.612,300
Jul 25, 201912.8012.8712.8012.8412.8412,600
Jul 24, 201912.7212.7512.7212.7412.74300
Jul 23, 201912.7312.7312.6612.6712.672,400
Jul 22, 201912.7212.9412.7212.9412.94100
Jul 19, 201912.7712.7712.7712.7712.77-
Jul 18, 201912.7912.8512.7212.7212.722,100
Jul 17, 201912.7712.8412.7712.8312.831,400
Jul 16, 201912.7912.7912.7512.7512.75100
Jul 15, 201912.7612.7612.7612.7612.76100
Jul 12, 201912.7712.7712.7712.7712.77-
Jul 11, 201912.9612.9612.9612.9612.96-
Jul 10, 201912.9712.9712.9612.9612.96800
Jul 09, 201913.1213.1213.1213.1213.12100
Jul 08, 201912.9412.9412.9412.9412.94-
Jul 05, 201912.9712.9712.9712.9712.97100
Jul 03, 201912.8612.8612.8212.8212.82200
Jul 02, 201913.2613.2613.1813.1813.181,600
Jul 01, 201913.3513.3513.2613.2613.26100
Jun 28, 201913.3613.4113.3613.4113.41800
Jun 27, 201913.5513.5613.4413.4413.44800
Jun 26, 201913.4713.5413.4713.5413.541,500
Jun 25, 201913.3513.3513.3513.3513.35-
Jun 25, 20190.054 Dividend
Jun 24, 201913.2613.2613.2613.2613.21-
Jun 21, 201913.3013.3013.3013.3013.25100
Jun 20, 201913.1913.1913.1913.1913.14-
Jun 19, 201913.6213.6213.4413.4413.39300
Jun 18, 201913.5113.5113.5013.5013.45200
Jun 17, 201913.5013.5013.4613.4613.413,000
Jun 14, 201913.4013.4013.3913.4013.35300
Jun 13, 201913.4313.4313.4313.4313.38-
Jun 12, 201913.5513.5513.5513.5513.49-
Jun 11, 201913.4613.4613.4613.4613.41-
Jun 10, 201913.5213.5913.5213.5513.491,200
Jun 07, 201913.5313.6713.4413.5413.4876,200
Jun 06, 201913.8413.8413.8413.8413.78100
Jun 05, 201914.0314.0314.0314.0313.97-
Jun 04, 201914.5714.5714.3614.3614.302,700
Jun 03, 201915.3915.3914.8214.8214.76600
May 31, 201915.1715.2215.1615.2215.162,000
May 30, 201914.7114.8314.7114.7714.712,300
May 29, 201914.9715.0014.8614.8614.801,200
May 28, 201914.0014.5814.0014.5814.52700
May 24, 201914.1214.1214.1214.1214.06-
May 23, 201913.9014.1013.9014.0614.00500
May 22, 201913.9514.0113.9013.9013.843,100
May 21, 201913.9514.0213.8614.0213.9672,900
May 20, 201913.8213.9113.8213.9113.851,900
May 17, 201913.6213.6213.6213.6213.56100
May 16, 201913.8113.8113.4213.5113.452,700
May 15, 201913.6813.6813.6813.6813.62-
May 14, 201914.0014.1213.8913.9313.87700
May 13, 201914.1314.1514.1014.1014.04300
May 10, 201914.0014.0013.7013.7513.691,000
May 09, 201914.1414.3113.9213.9713.913,800
May 08, 201913.8113.8113.8113.8113.75200
May 07, 201913.6913.8513.6913.8113.75800
May 06, 201913.4713.4713.4713.4713.42-
May 03, 201913.3313.3313.3313.3313.28100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...