UBT - ProShares Ultra 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019102.44104.24101.97104.00104.008,700
Sep 19, 2019102.43102.43101.36101.36101.3614,800
Sep 18, 2019101.26102.26100.81100.84100.8427,100
Sep 17, 201998.88100.5998.70100.00100.0034,300
Sep 16, 201998.2499.0997.1798.7898.7836,100
Sep 13, 201998.8799.3896.3796.4496.44104,700
Sep 12, 2019103.61103.84100.25100.69100.6913,100
Sep 11, 2019101.99102.88101.99102.15102.1516,100
Sep 10, 2019105.98105.98102.31102.31102.3114,300
Sep 09, 2019107.10107.29106.12106.18106.1811,800
Sep 06, 2019109.27110.30109.16110.01110.0130,700
Sep 05, 2019109.89110.03107.46108.65108.6569,100
Sep 04, 2019111.47112.87111.40112.57112.579,400
Sep 03, 2019112.09114.30111.47112.15112.1575,200
Aug 30, 2019111.20112.38110.82112.16112.1645,200
Aug 29, 2019112.04112.04110.58112.01112.0111,000
Aug 28, 2019114.42114.43112.74112.83112.8317,600
Aug 27, 2019111.55112.74111.49112.69112.6912,000
Aug 26, 2019110.02110.54109.16109.37109.3713,200
Aug 23, 2019106.41110.50106.41110.11110.1116,000
Aug 22, 2019107.17108.18106.45106.49106.4919,400
Aug 21, 2019108.32109.33107.82108.10108.108,200
Aug 20, 2019109.19109.64108.74109.45109.4524,400
Aug 19, 2019106.62107.84106.56107.39107.3916,800
Aug 16, 2019110.36110.77108.71110.45110.4528,300
Aug 15, 2019110.19113.81109.83112.22112.2218,700
Aug 14, 2019109.09109.84108.58109.84109.8423,400
Aug 13, 2019107.23107.23104.53105.19105.1912,500
Aug 12, 2019103.98106.18103.82105.86105.8615,700
Aug 09, 2019102.49103.11101.51101.51101.513,800
Aug 08, 2019100.17101.8698.99101.82101.8282,800
Aug 07, 2019105.07105.79101.64101.78101.7812,900
Aug 06, 201999.08101.5198.91101.50101.5027,000
Aug 05, 201999.00100.0698.61100.06100.0636,200
Aug 02, 201995.4596.5895.2796.5896.5822,100
Aug 01, 201992.5095.0692.5094.9794.9766,200
Jul 31, 201989.7192.1089.6891.3991.3912,300
Jul 30, 201989.9689.9689.6389.8589.856,900
Jul 29, 201989.8689.8689.3289.4189.412,900
Jul 26, 201989.7189.7189.1789.4589.452,000
Jul 25, 201989.1189.1188.6989.0189.01600
Jul 24, 201989.7289.8589.6189.8189.813,300
Jul 23, 201989.4189.4188.8489.0489.042,400
Jul 22, 201990.8590.8589.9990.0190.013,100
Jul 19, 201989.8090.0089.7789.8489.841,900
Jul 18, 201990.2490.2490.2490.2490.24800
Jul 17, 201989.2890.1689.2890.1690.162,100
Jul 16, 201987.7488.3687.7488.2788.279,900
Jul 15, 201988.1388.8888.1388.8888.884,700
Jul 12, 201987.3688.0087.1887.9387.9321,100
Jul 11, 201989.3489.3486.8787.5587.5510,300
Jul 10, 201990.7891.3689.6590.0390.0326,100
Jul 09, 201991.2491.2490.5891.0691.061,400
Jul 08, 201991.8091.9691.1691.1691.164,900
Jul 05, 201991.0291.0289.8790.9490.9463,500
Jul 03, 201992.4593.4292.4593.3393.334,300
Jul 02, 201991.1792.1991.0292.1292.129,100
Jul 01, 201991.2091.3289.9790.8090.8042,400
Jun 28, 201990.8791.5290.7291.2091.2025,300
Jun 27, 201990.5391.2890.2491.2891.289,500
Jun 26, 201991.0991.0990.1190.1190.111,100
Jun 25, 201991.1891.5291.1891.3891.384,200
Jun 25, 20190.474 Dividend
Jun 24, 201990.8391.2690.7891.1090.631,600
Jun 21, 201991.2991.2989.7589.8389.3612,200
Jun 20, 201991.9092.3491.5591.7791.294,900
Jun 19, 201990.3691.3890.0091.3890.905,800
Jun 18, 201990.9791.7390.6691.1190.648,600
Jun 17, 201989.7990.2789.5190.1589.689,300
Jun 14, 201990.0590.0589.5189.7289.2521,000
Jun 13, 201989.0489.5989.0489.4688.99800
Jun 12, 201988.4788.9288.2588.9288.462,000
Jun 11, 201988.5088.8488.3888.8088.3411,900
Jun 10, 201988.8688.8688.4588.6388.178,600
Jun 07, 201990.2090.5390.0090.3189.844,800
Jun 06, 201989.2789.9888.5888.7688.3019,800
Jun 05, 201988.6289.1688.1288.1287.6657,000
Jun 04, 201989.8890.2288.7089.2588.7915,500
Jun 03, 201990.5891.4490.2191.3190.8369,300
May 31, 201989.0290.1988.9190.1989.7215,600
May 30, 201986.5287.9086.3287.9087.441,600
May 29, 201987.2487.5086.3986.3985.948,400
May 28, 201985.3586.0585.3585.9785.524,800
May 24, 201984.4584.6884.2484.6884.243,100
May 23, 201983.5485.1483.5484.5884.1416,900
May 22, 201982.0982.7582.0982.7582.321,100
May 21, 201981.9582.0681.6081.7881.35100,300
May 20, 201982.5982.5982.0282.1681.732,000
May 17, 201982.5082.5282.4682.4682.031,300
May 16, 201982.2382.2381.9281.9981.564,800
May 15, 201982.8182.8182.4182.6482.218,600
May 14, 201981.9081.9081.5181.6481.2256,800
May 13, 201982.0082.3681.8982.1481.714,800
May 10, 201981.0481.6080.6980.8980.4729,400
May 09, 201981.3681.3680.7881.1180.691,100
May 08, 201981.4281.4380.3680.4580.036,100
May 07, 201980.6581.2080.6581.2080.789,700
May 06, 201980.3480.3479.9179.9679.542,400
May 03, 201979.5079.7979.2079.4679.053,000
May 02, 201980.1480.1478.8879.0478.633,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...