UBT - ProShares Ultra 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201980.7980.9480.2280.7980.7935,700
Mar 21, 201978.1678.2678.0578.2678.26600
Mar 20, 201977.0077.9477.0077.9477.943,600
Mar 20, 20190.255 Dividend
Mar 19, 201976.1276.8575.0076.7676.504,400
Mar 18, 201978.8078.8077.0077.0876.822,500
Mar 15, 201977.1577.2876.6577.0476.7819,200
Mar 14, 201976.8376.8776.0676.1175.8611,500
Mar 13, 201977.1377.3077.0377.1476.885,000
Mar 12, 201976.6077.5976.6077.4977.239,500
Mar 11, 201976.7176.7176.2176.4776.223,100
Mar 08, 201976.3977.1076.3077.0176.758,600
Mar 07, 201976.0076.5175.9976.2676.017,200
Mar 06, 201974.9375.6174.9375.3675.1160,300
Mar 05, 201974.2174.8574.2174.8574.60400
Mar 04, 201973.9074.6973.3974.5474.298,300
Mar 01, 201974.1374.5273.3073.3573.1143,100
Feb 28, 201974.0074.7274.0074.7074.452,300
Feb 27, 201976.1176.1175.0975.2775.021,800
Feb 26, 201976.6577.0076.4276.9976.732,400
Feb 25, 201976.0976.2275.8676.2275.9722,200
Feb 22, 201976.6077.1076.6076.6676.419,300
Feb 21, 201976.0476.1975.6875.8375.584,000
Feb 20, 201976.8577.2576.7577.2176.955,700
Feb 19, 201977.8077.9677.2777.6477.3814,500
Feb 15, 201976.7777.2276.7577.2276.9622,800
Feb 14, 201977.4077.4076.7476.9076.649,000
Feb 13, 201976.0776.4475.9276.1575.9026,600
Feb 12, 201976.8976.9076.3076.7076.4528,400
Feb 11, 201977.9977.9977.0877.2076.9461,300
Feb 08, 201977.5677.9977.4777.7977.5328,900
Feb 07, 201976.7577.2276.5277.0676.808,800
Feb 06, 201976.3876.4475.9976.0775.8259,400
Feb 05, 201975.7876.3275.7876.0475.792,000
Feb 04, 201975.3875.4175.0075.3875.135,500
Feb 01, 201976.8076.8075.9275.9875.7336,600
Jan 31, 201976.5077.2776.5076.9376.6718,700
Jan 30, 201975.7275.7275.2475.6775.423,800
Jan 29, 201975.2775.8175.2775.8175.561,100
Jan 28, 201975.2875.7275.0875.0974.8418,700
Jan 25, 201975.2775.4475.0275.2875.0311,900
Jan 24, 201975.6876.1475.5075.8975.6447,700
Jan 23, 201974.4975.2774.4975.0074.7595,200
Jan 22, 201974.9175.5174.8575.1074.85100,200
Jan 18, 201974.4674.7373.8574.1273.8723,800
Jan 17, 201974.9675.2574.7674.9274.6724,100
Jan 16, 201974.2175.1474.1074.8574.6032,900
Jan 15, 201975.2575.2574.6974.6974.446,500
Jan 14, 201975.8475.8475.0675.2575.005,000
Jan 11, 201976.0076.3075.6575.8475.597,300
Jan 10, 201975.8876.2875.1275.2875.0310,600
Jan 09, 201974.9076.4774.9076.1775.925,100
Jan 08, 201976.9176.9476.5276.5576.3022,900
Jan 07, 201978.0878.1276.9676.9676.7018,700
Jan 04, 201977.8377.8377.0077.4677.2018,100
Jan 03, 201977.7379.6477.7379.2679.0010,600
Jan 02, 201978.2578.2576.5777.4677.2072,000
Dec 31, 201875.6076.8775.6076.8776.6126,400
Dec 28, 201875.2875.9975.2575.9375.68115,400
Dec 27, 201876.3976.6074.8174.8174.5614,100
Dec 26, 201876.1776.5274.8074.8374.589,000
Dec 26, 20180.336 Dividend
Dec 24, 201875.6776.7775.6776.7276.132,800
Dec 21, 201876.5976.5975.6175.9575.3724,600
Dec 20, 201877.7577.7576.1476.1475.556,700
Dec 19, 201875.6476.9075.6476.7676.172,300
Dec 18, 201874.3374.9074.0074.8274.242,000
Dec 17, 201873.1473.9973.1473.8473.2713,000
Dec 14, 201873.1273.2872.9172.9572.392,900
Dec 13, 201872.8872.8872.5572.5571.992,500
Dec 12, 201873.1673.3172.7972.8772.3190,800
Dec 11, 201873.7374.0373.3973.5672.9917,200
Dec 10, 201873.5773.7973.1673.6373.0682,700
Dec 07, 201872.2773.0471.9872.9272.3619,600
Dec 06, 201873.1373.7072.6572.6672.1065,100
Dec 04, 201866.0573.1866.0572.3071.7439,500
Dec 03, 201868.7669.8068.6969.7769.235,700
Nov 30, 201868.9568.9568.7568.7568.221,000
Nov 29, 201868.8468.8468.5068.5067.971,400
Nov 28, 201868.2468.5667.8567.9767.456,400
Nov 27, 201868.6068.6968.5468.6468.116,600
Nov 26, 201868.4668.6568.3468.5167.9892,700
Nov 23, 201869.3269.3268.7668.9268.3923,400
Nov 21, 201868.4668.4768.1968.4167.883,300
Nov 20, 201868.9268.9268.5768.6768.142,000
Nov 19, 201869.1669.2668.1268.6768.1415,200
Nov 16, 201868.0568.4567.7368.3367.8099,900
Nov 15, 201868.0968.0967.0067.4766.951,200
Nov 14, 201866.8467.7366.6167.6067.0853,100
Nov 13, 201866.9967.4066.9267.4066.8818,700
Nov 12, 201867.0069.6067.0067.6567.136,400
Nov 09, 201865.9866.7265.9866.6066.095,500
Nov 08, 201866.2466.2465.6165.6565.1539,800
Nov 07, 201866.5766.5765.0065.7465.236,500
Nov 06, 201865.9065.9865.5765.7065.195,100
Nov 05, 201865.7265.9965.6765.6765.17106,900
Nov 02, 201866.5766.6565.0765.1964.69124,100
Nov 01, 201866.2967.0066.2666.9166.406,000
Oct 31, 201866.9267.1566.6066.7066.1915,200
Oct 30, 201867.4367.6167.4267.4266.903,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...