UCC - ProShares Ultra Consumer Services

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020131.13131.13129.38129.79129.79800
Feb 13, 2020129.39130.90129.39130.46130.461,100
Feb 12, 2020129.60130.90129.60130.74130.743,500
Feb 11, 2020127.31128.69127.14128.10128.101,200
Feb 10, 2020125.81126.59125.81126.59126.592,100
Feb 07, 2020123.66125.22123.66124.29124.294,700
Feb 06, 2020125.36125.36124.81124.81124.81900
Feb 05, 2020125.64125.64124.46125.05125.052,400
Feb 04, 2020123.56124.56123.21123.91123.912,600
Feb 03, 2020121.87121.87119.89119.89119.891,200
Jan 31, 2020122.42122.42118.34118.57118.574,100
Jan 30, 2020116.58118.12115.93118.12118.123,100
Jan 29, 2020118.22118.52117.60117.60117.601,000
Jan 28, 2020119.15119.20118.60118.60118.60800
Jan 27, 2020115.60117.03115.60116.51116.51800
Jan 24, 2020119.80119.99119.63119.66119.661,900
Jan 23, 2020122.12122.84121.41122.84122.84900
Jan 22, 2020123.44124.04122.60122.60122.601,400
Jan 21, 2020122.47122.86122.31122.86122.861,400
Jan 17, 2020123.68123.68123.35123.35123.35500
Jan 16, 2020122.58122.90122.39122.90122.901,000
Jan 15, 2020121.41121.92120.92121.14121.141,200
Jan 14, 2020121.05121.49120.84121.49121.49600
Jan 13, 2020121.26121.33120.49121.33121.33700
Jan 10, 2020121.29121.29120.45120.45120.45500
Jan 09, 2020122.45122.45121.83121.83121.831,000
Jan 08, 2020120.02121.57119.93120.83120.837,400
Jan 07, 2020120.19120.19119.71120.03120.03500
Jan 06, 2020119.75120.22119.75120.22120.22800
Jan 03, 2020119.53119.54119.53119.54119.541,000
Jan 02, 2020120.30121.24119.52121.24121.242,400
Dec 31, 2019118.73118.73118.19118.62118.621,800
Dec 30, 2019119.60119.60118.33118.33118.33200
Dec 27, 2019120.99120.99119.87119.87119.871,600
Dec 26, 2019118.74120.23118.67120.23120.233,300
Dec 24, 2019117.90117.90117.82117.86117.861,400
Dec 24, 20190.087 Dividend
Dec 23, 2019118.10118.10117.43117.43117.3414,500
Dec 20, 2019118.01118.26118.01118.14118.051,000
Dec 19, 2019117.14117.14117.14117.14117.05400
Dec 18, 2019116.66116.66115.83115.83115.74900
Dec 17, 2019116.17116.52116.17116.28116.191,600
Dec 16, 2019114.79115.60114.79115.28115.192,500
Dec 13, 2019114.23114.55113.49114.07113.99900
Dec 12, 2019112.51114.27112.51114.14114.061,300
Dec 11, 2019111.65112.27111.65112.27112.19400
Dec 10, 2019111.70111.70111.70111.70111.62100
Dec 09, 2019113.55113.58112.86112.86112.78600
Dec 06, 2019113.25113.60113.17113.22113.142,800
Dec 05, 2019111.73111.73111.73111.73111.651,900
Dec 04, 2019112.52112.90112.25112.25112.171,300
Dec 03, 2019110.99111.87110.57111.76111.682,200
Dec 02, 2019114.57114.57113.20113.81113.731,300
Nov 29, 2019116.73116.73115.61115.61115.521,600
Nov 27, 2019117.00117.07116.95116.95116.86500
Nov 26, 2019114.05115.42114.05115.37115.281,000
Nov 25, 2019112.97113.84112.97113.84113.762,500
Nov 22, 2019111.63112.56111.63112.56112.48100
Nov 21, 2019111.88111.95111.52111.63111.551,100
Nov 20, 2019112.75112.75110.91112.14112.06600
Nov 19, 2019113.42113.46113.06113.06112.98300
Nov 18, 2019113.20114.12113.20114.08114.0011,700
Nov 15, 2019112.95113.18112.69112.84112.761,200
Nov 14, 2019112.90113.66112.90113.25113.171,000
Nov 13, 2019110.96112.67110.96112.47112.3911,600
Nov 12, 2019112.59112.59111.48111.84111.76500
Nov 11, 2019111.27111.68111.27111.67111.591,500
Nov 08, 2019111.90111.90111.90111.90111.82-
Nov 07, 2019112.55112.55111.22111.22111.14200
Nov 06, 2019112.89112.89111.70111.70111.621,900
Nov 05, 2019111.50112.02111.50112.02111.94600
Nov 04, 2019111.75111.75111.51111.51111.43900
Nov 01, 2019110.79111.29110.74111.22111.141,500
Oct 31, 2019110.63110.63109.86109.86109.78200
Oct 30, 2019109.94110.89109.84110.89110.81400
Oct 29, 2019110.89110.89110.11110.11110.03300
Oct 28, 2019111.26111.46111.17111.46111.382,000
Oct 25, 2019108.64110.52108.64110.52110.44800
Oct 24, 2019109.72109.72109.72109.72109.64-
Oct 23, 2019109.20109.39109.13109.39109.31400
Oct 22, 2019110.09110.09110.09110.09110.01-
Oct 21, 2019111.92111.92110.92111.21111.131,800
Oct 18, 2019110.76110.83109.96110.58110.501,200
Oct 17, 2019111.97111.97111.85111.85111.77200
Oct 16, 2019110.71110.71110.65110.65110.57200
Oct 15, 2019109.71110.10109.71109.91109.831,300
Oct 14, 2019108.19108.19108.14108.14108.06200
Oct 11, 2019109.54109.83108.72108.72108.64900
Oct 10, 2019106.40106.40105.92106.34106.26600
Oct 09, 2019105.40105.40105.40105.40105.32-
Oct 08, 2019105.35105.35103.77103.77103.69100
Oct 07, 2019105.65106.61105.65106.12106.04700
Oct 04, 2019105.89106.44105.76106.44106.361,400
Oct 03, 2019102.25103.92102.25103.92103.84300
Oct 02, 2019104.45104.45103.14103.37103.291,500
Oct 01, 2019107.96107.96106.50106.50106.421,200
Sep 30, 2019107.29107.95107.23107.91107.833,200
Sep 27, 2019107.57107.57105.53106.43106.351,900
Sep 26, 2019108.86108.86106.81107.36107.287,900
Sep 25, 2019109.47109.57109.40109.46109.381,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...