Mail

UCC - ProShares Ultra Consumer Services

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	119.80	119.99	119.63	119.66	119.66	1,900
Jan 23, 2020	122.12	122.84	121.41	122.84	122.84	900
Jan 22, 2020	123.44	124.04	122.60	122.60	122.60	1,400
Jan 21, 2020	122.47	122.86	122.31	122.86	122.86	1,400
Jan 17, 2020	123.68	123.68	123.35	123.35	123.35	500
Jan 16, 2020	122.58	122.90	122.39	122.90	122.90	1,000
Jan 15, 2020	121.41	121.92	120.92	121.14	121.14	1,200
Jan 14, 2020	121.05	121.49	120.84	121.49	121.49	600
Jan 13, 2020	121.26	121.33	120.49	121.33	121.33	700
Jan 10, 2020	121.29	121.29	120.45	120.45	120.45	500
Jan 09, 2020	122.45	122.45	121.83	121.83	121.83	1,000
Jan 08, 2020	120.02	121.57	119.93	120.83	120.83	7,400
Jan 07, 2020	120.19	120.19	119.71	120.03	120.03	500
Jan 06, 2020	119.75	120.22	119.75	120.22	120.22	800
Jan 03, 2020	119.53	119.54	119.53	119.54	119.54	1,000
Jan 02, 2020	120.30	121.24	119.52	121.24	121.24	2,400
Dec 31, 2019	118.73	118.73	118.19	118.62	118.62	1,800
Dec 30, 2019	119.60	119.60	118.33	118.33	118.33	200
Dec 27, 2019	120.99	120.99	119.87	119.87	119.87	1,600
Dec 26, 2019	118.74	120.23	118.67	120.23	120.23	3,300
Dec 24, 2019	117.90	117.90	117.82	117.86	117.86	1,400
Dec 24, 2019	0.087 Dividend
Dec 23, 2019	118.10	118.10	117.43	117.43	117.34	14,500
Dec 20, 2019	118.01	118.26	118.01	118.14	118.05	1,000
Dec 19, 2019	117.14	117.14	117.14	117.14	117.05	400
Dec 18, 2019	116.66	116.66	115.83	115.83	115.74	900
Dec 17, 2019	116.17	116.52	116.17	116.28	116.19	1,600
Dec 16, 2019	114.79	115.60	114.79	115.28	115.19	2,500
Dec 13, 2019	114.23	114.55	113.49	114.07	113.99	900
Dec 12, 2019	112.51	114.27	112.51	114.14	114.06	1,300
Dec 11, 2019	111.65	112.27	111.65	112.27	112.19	400
Dec 10, 2019	111.70	111.70	111.70	111.70	111.62	100
Dec 09, 2019	113.55	113.58	112.86	112.86	112.78	600
Dec 06, 2019	113.25	113.60	113.17	113.22	113.14	2,800
Dec 05, 2019	111.73	111.73	111.73	111.73	111.65	1,900
Dec 04, 2019	112.52	112.90	112.25	112.25	112.17	1,300
Dec 03, 2019	110.99	111.87	110.57	111.76	111.68	2,200
Dec 02, 2019	114.57	114.57	113.20	113.81	113.73	1,300
Nov 29, 2019	116.73	116.73	115.61	115.61	115.52	1,600
Nov 27, 2019	117.00	117.07	116.95	116.95	116.86	500
Nov 26, 2019	114.05	115.42	114.05	115.37	115.28	1,000
Nov 25, 2019	112.97	113.84	112.97	113.84	113.76	2,500
Nov 22, 2019	111.63	112.56	111.63	112.56	112.48	100
Nov 21, 2019	111.88	111.95	111.52	111.63	111.55	1,100
Nov 20, 2019	112.75	112.75	110.91	112.14	112.06	600
Nov 19, 2019	113.42	113.46	113.06	113.06	112.98	300
Nov 18, 2019	113.20	114.12	113.20	114.08	114.00	11,700
Nov 15, 2019	112.95	113.18	112.69	112.84	112.76	1,200
Nov 14, 2019	112.90	113.66	112.90	113.25	113.17	1,000
Nov 13, 2019	110.96	112.67	110.96	112.47	112.39	11,600
Nov 12, 2019	112.59	112.59	111.48	111.84	111.76	500
Nov 11, 2019	111.27	111.68	111.27	111.67	111.59	1,500
Nov 08, 2019	111.90	111.90	111.90	111.90	111.82	-
Nov 07, 2019	112.55	112.55	111.22	111.22	111.14	200
Nov 06, 2019	112.89	112.89	111.70	111.70	111.62	1,900
Nov 05, 2019	111.50	112.02	111.50	112.02	111.94	600
Nov 04, 2019	111.75	111.75	111.51	111.51	111.43	900
Nov 01, 2019	110.79	111.29	110.74	111.22	111.14	1,500
Oct 31, 2019	110.63	110.63	109.86	109.86	109.78	200
Oct 30, 2019	109.94	110.89	109.84	110.89	110.81	400
Oct 29, 2019	110.89	110.89	110.11	110.11	110.03	300
Oct 28, 2019	111.26	111.46	111.17	111.46	111.38	2,000
Oct 25, 2019	108.64	110.52	108.64	110.52	110.44	800
Oct 24, 2019	109.72	109.72	109.72	109.72	109.64	-
Oct 23, 2019	109.20	109.39	109.13	109.39	109.31	400
Oct 22, 2019	110.09	110.09	110.09	110.09	110.01	-
Oct 21, 2019	111.92	111.92	110.92	111.21	111.13	1,800
Oct 18, 2019	110.76	110.83	109.96	110.58	110.50	1,200
Oct 17, 2019	111.97	111.97	111.85	111.85	111.77	200
Oct 16, 2019	110.71	110.71	110.65	110.65	110.57	200
Oct 15, 2019	109.71	110.10	109.71	109.91	109.83	1,300
Oct 14, 2019	108.19	108.19	108.14	108.14	108.06	200
Oct 11, 2019	109.54	109.83	108.72	108.72	108.64	900
Oct 10, 2019	106.40	106.40	105.92	106.34	106.26	600
Oct 09, 2019	105.40	105.40	105.40	105.40	105.32	-
Oct 08, 2019	105.35	105.35	103.77	103.77	103.69	100
Oct 07, 2019	105.65	106.61	105.65	106.12	106.04	700
Oct 04, 2019	105.89	106.44	105.76	106.44	106.36	1,400
Oct 03, 2019	102.25	103.92	102.25	103.92	103.84	300
Oct 02, 2019	104.45	104.45	103.14	103.37	103.29	1,500
Oct 01, 2019	107.96	107.96	106.50	106.50	106.42	1,200
Sep 30, 2019	107.29	107.95	107.23	107.91	107.83	3,200
Sep 27, 2019	107.57	107.57	105.53	106.43	106.35	1,900
Sep 26, 2019	108.86	108.86	106.81	107.36	107.28	7,900
Sep 25, 2019	109.47	109.57	109.40	109.46	109.38	1,400
Sep 25, 2019	0.027 Dividend
Sep 24, 2019	111.15	111.15	107.82	107.82	107.71	600
Sep 23, 2019	109.68	110.44	109.68	110.30	110.19	2,600
Sep 20, 2019	111.76	111.76	110.42	110.42	110.31	2,100
Sep 19, 2019	113.60	113.83	112.60	112.60	112.49	6,700
Sep 18, 2019	113.39	113.78	112.59	113.78	113.67	1,000
Sep 17, 2019	113.21	114.07	113.21	114.07	113.96	300
Sep 16, 2019	113.74	113.80	112.66	112.89	112.78	2,000
Sep 13, 2019	115.73	116.20	115.60	115.65	115.54	1,100
Sep 12, 2019	115.75	116.08	115.19	115.19	115.08	2,700
Sep 11, 2019	114.27	114.27	114.27	114.27	114.16	-
Sep 10, 2019	112.89	113.91	112.88	113.61	113.50	1,100
Sep 09, 2019	114.02	114.81	114.01	114.81	114.70	1,200
Sep 06, 2019	114.31	114.63	114.13	114.13	114.02	4,200
Sep 05, 2019	111.87	113.91	111.87	113.70	113.59	800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...