UBT - ProShares Ultra 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201871.2771.6770.9871.0271.026,300
Feb 21, 201872.5272.5270.4570.5870.586,400
Feb 20, 201872.4572.7271.9372.3272.3220,900
Feb 16, 201873.3673.5172.7872.9872.9812,400
Feb 15, 201872.4473.1372.2172.2672.2619,400
Feb 14, 201872.4172.8871.5771.8271.8223,100
Feb 13, 201872.9873.4372.7673.3773.377,200
Feb 12, 201872.8173.8472.5472.7672.7614,300
Feb 09, 201872.2373.4271.9972.1072.1072,100
Feb 08, 201872.2373.5872.0073.1173.1170,300
Feb 07, 201874.8474.9172.9073.0573.05157,200
Feb 06, 201875.2275.8274.4174.7674.7690,300
Feb 05, 201873.6276.1473.0375.6575.6553,100
Feb 02, 201874.8674.8873.7474.1674.16110,600
Feb 01, 201877.9977.9975.4875.6375.6364,500
Jan 31, 201878.0878.2576.9378.0578.0574,600
Jan 30, 201877.3377.3676.5576.9976.9929,600
Jan 29, 201878.1178.1177.3677.9377.9356,400
Jan 26, 201879.0379.1178.3678.8378.8347,600
Jan 25, 201878.6279.8178.0679.6479.6457,900
Jan 24, 201878.1078.4277.6478.3078.3042,900
Jan 23, 201879.5879.7878.5879.1679.1629,500
Jan 22, 201878.6279.1078.2778.5078.5044,000
Jan 19, 201878.7878.9378.2378.3178.3145,200
Jan 18, 201879.4579.8879.0479.2079.2032,200
Jan 17, 201881.2381.7180.3980.7280.7273,000
Jan 16, 201881.1281.2980.3680.9880.9859,200
Jan 12, 201879.6080.6579.5280.4080.4070,600
Jan 11, 201879.0680.4178.7680.0580.0589,700
Jan 10, 201878.1679.6377.9979.4779.4793,400
Jan 09, 201880.7180.7179.4679.5579.5550,000
Jan 08, 201882.3782.3781.3381.8181.8134,800
Jan 05, 201882.1882.5381.4881.9281.9239,300
Jan 04, 201881.9282.6081.5882.4682.4646,200
Jan 03, 201882.4682.7081.7882.5082.5095,900
Jan 02, 201883.0583.1381.1781.7781.7777,700
Dec 29, 201783.2483.8683.2483.5883.5816,300
Dec 28, 201783.1083.4182.6283.2583.2525,300
Dec 27, 201782.0483.7082.0383.4083.4037,300
Dec 26, 201781.1581.8181.1581.2481.2425,000
Dec 26, 20170.307 Dividend
Dec 22, 201781.0181.2080.8081.2080.8927,100
Dec 21, 201780.1981.3580.1980.9480.6377,500
Dec 20, 201780.2080.7479.7979.9579.65116,500
Dec 19, 201782.8882.9181.2381.9181.60154,300
Dec 18, 201784.8684.9383.6283.9983.6799,200
Dec 15, 201785.0985.8084.6185.6585.3378,500
Dec 14, 201783.7985.0883.5384.9884.6681,900
Dec 13, 201783.5984.2583.3284.2583.93114,600
Dec 12, 201782.4683.1282.0582.9782.66124,800
Dec 11, 201783.7283.9282.9783.0882.7754,300
Dec 08, 201783.2783.4682.7983.3883.0628,000
Dec 07, 201785.1085.2983.0283.4283.1096,600
Dec 06, 201785.0585.4884.7084.8884.5686,200
Dec 05, 201783.3084.4583.1684.2183.8995,600
Dec 04, 201782.5083.5082.3283.3883.0675,500
Dec 01, 201782.4084.7081.4883.3683.04199,000
Nov 30, 201781.4081.6080.2281.1280.81129,800
Nov 29, 201781.8481.9081.1181.6481.33136,200
Nov 28, 201783.0983.8282.9683.2482.9372,000
Nov 27, 201783.3783.6282.8482.9782.66104,200
Nov 24, 201783.5383.5483.2083.3283.0039,800
Nov 22, 201783.1983.8783.1883.8483.5265,700
Nov 21, 201784.0184.0182.9383.2882.9729,300
Nov 20, 201782.2782.8282.2782.8282.5162,900
Nov 17, 201782.3982.9482.3282.8982.5819,000
Nov 16, 201782.6682.7081.6981.6981.3810,200
Nov 15, 201782.4983.2881.9983.2182.9014,700
Nov 14, 201780.8481.3980.8481.2580.9416,800
Nov 13, 201780.8780.8780.2680.3680.0624,700
Nov 10, 201780.7080.8679.8179.9579.6521,600
Nov 09, 201782.2082.4481.7782.3482.0310,500
Nov 08, 201783.3883.3882.6782.8482.5316,800
Nov 07, 201782.6983.3982.6883.2382.9225,400
Nov 06, 201782.4082.5782.1182.5682.2514,400
Nov 03, 201781.7782.2181.3182.0781.7638,000
Nov 02, 201781.8081.8081.2081.6281.3136,500
Nov 01, 201780.3581.2280.3580.8080.4915,400
Oct 31, 201780.2480.4080.1180.2379.9315,100
Oct 30, 201778.2380.0178.2379.9879.6832,800
Oct 27, 201778.2378.6478.0478.5478.2411,400
Oct 26, 201778.3278.3277.6077.6277.3314,900
Oct 25, 201777.6178.2277.6178.0977.797,800
Oct 24, 201778.9578.9578.6478.8478.5414,200
Oct 23, 201779.9380.1879.6779.8479.5412,900
Oct 20, 201779.5279.8379.0479.5279.2228,300
Oct 19, 201782.0782.1681.3081.6181.308,100
Oct 18, 201781.0581.0580.4980.8580.5411,300
Oct 17, 201781.5982.2881.5982.1581.8413,700
Oct 16, 201781.8582.0981.5681.9381.6224,200
Oct 13, 201781.7482.1081.1681.9281.6110,900
Oct 12, 201780.4681.0079.9980.9380.6266,900
Oct 11, 201780.2480.4580.0480.2279.929,000
Oct 10, 201779.8480.7679.8479.8879.5816,300
Oct 09, 201779.3079.6779.3079.6079.3011,400
Oct 06, 201778.6879.7278.4679.1678.8611,100
Oct 05, 201779.9979.9979.4279.6379.339,500
Oct 04, 201780.3680.3679.7280.0879.784,200
Oct 03, 201779.5880.2979.5880.2379.9343,000
Oct 02, 201780.7680.9780.0080.0579.7564,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...