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
Apr 24, 2018	81.64	81.84	81.62	81.72	81.72	2,100
Apr 23, 2018	85.11	85.11	85.11	85.11	85.11	200
Apr 20, 2018	85.22	85.22	85.22	85.22	85.22	200
Apr 19, 2018	86.04	86.04	85.30	85.43	85.43	600
Apr 18, 2018	84.78	84.78	84.78	84.78	84.78	-
Apr 17, 2018	84.78	84.78	84.78	84.78	84.78	300
Apr 16, 2018	81.14	83.11	81.07	82.67	82.67	9,000
Apr 13, 2018	81.18	81.20	81.18	81.20	81.20	500
Apr 12, 2018	82.30	82.30	81.20	81.62	81.62	2,000
Apr 11, 2018	80.85	80.86	80.73	80.73	80.73	700
Apr 10, 2018	82.65	82.65	80.96	81.47	81.47	1,600
Apr 09, 2018	81.51	81.86	81.43	81.86	81.86	46,000
Apr 06, 2018	82.82	82.85	79.32	80.93	80.93	7,000
Apr 05, 2018	82.46	84.20	82.46	84.16	84.16	7,700
Apr 04, 2018	80.06	81.37	80.06	81.31	81.31	4,300
Apr 03, 2018	79.00	79.18	78.19	78.90	78.90	2,400
Apr 02, 2018	79.69	79.69	76.73	76.84	76.84	58,200
Mar 29, 2018	80.49	80.49	80.49	80.49	80.49	-
Mar 28, 2018	80.58	81.59	80.46	80.49	80.49	1,500
Mar 27, 2018	85.43	85.43	84.28	84.74	84.74	2,800
Mar 26, 2018	83.88	84.04	83.45	84.00	84.00	900
Mar 23, 2018	84.16	84.16	81.87	81.88	81.88	1,000
Mar 22, 2018	84.81	85.90	84.67	85.90	85.90	900
Mar 21, 2018	88.18	88.18	88.18	88.18	88.18	500
Mar 21, 2018	0.038 Dividend
Mar 20, 2018	88.05	88.05	87.28	87.65	87.61	1,600
Mar 19, 2018	88.10	88.25	88.04	88.25	88.21	1,200
Mar 16, 2018	89.75	89.75	89.75	89.75	89.71	100
Mar 15, 2018	89.84	90.05	89.31	89.31	89.27	400
Mar 14, 2018	89.59	89.73	89.59	89.73	89.69	900
Mar 13, 2018	92.47	92.47	91.33	91.33	91.29	1,000
Mar 12, 2018	90.64	91.67	90.64	91.21	91.17	1,600
Mar 09, 2018	88.85	88.85	88.85	88.85	88.81	400
Mar 08, 2018	87.50	88.60	87.50	88.12	88.08	4,000
Mar 07, 2018	86.63	86.63	86.63	86.63	86.59	200
Mar 06, 2018	88.23	88.23	88.14	88.14	88.10	700
Mar 05, 2018	86.98	87.82	86.98	87.82	87.78	800
Mar 02, 2018	83.59	85.24	82.81	84.67	84.63	2,000
Mar 01, 2018	87.93	87.93	84.70	85.19	85.15	1,700
Feb 28, 2018	88.16	88.16	88.16	88.16	88.12	900
Feb 27, 2018	91.19	91.19	88.34	88.34	88.30	3,200
Feb 26, 2018	90.75	91.06	90.50	91.05	91.01	8,500
Feb 23, 2018	88.58	89.47	88.58	89.47	89.43	7,800
Feb 22, 2018	88.19	88.60	88.19	88.60	88.56	1,500
Feb 21, 2018	88.76	88.76	88.30	88.30	88.26	500
Feb 20, 2018	89.00	89.00	87.31	87.31	87.27	1,900
Feb 16, 2018	89.96	89.96	89.48	89.48	89.44	600
Feb 15, 2018	89.51	89.51	87.69	89.15	89.11	1,900
Feb 14, 2018	84.69	88.08	84.47	87.97	87.93	1,700
Feb 13, 2018	84.76	85.41	84.76	85.28	85.24	1,700
Feb 12, 2018	82.97	84.50	82.00	84.50	84.46	3,400
Feb 09, 2018	83.62	83.62	77.04	81.81	81.77	4,400
Feb 08, 2018	85.00	85.07	84.45	84.45	84.41	2,300
Feb 07, 2018	90.13	90.49	89.28	89.50	89.46	1,600
Feb 06, 2018	80.61	88.80	80.00	88.80	88.76	10,300
Feb 05, 2018	89.81	92.08	85.35	85.88	85.84	7,400
Feb 02, 2018	93.96	94.70	91.30	92.25	92.21	3,400
Feb 01, 2018	95.27	95.81	93.90	93.95	93.91	8,700
Jan 31, 2018	97.48	98.22	95.74	95.98	95.94	3,300
Jan 30, 2018	97.14	97.14	96.38	96.73	96.69	4,300
Jan 29, 2018	98.56	99.90	97.47	98.22	98.18	10,700
Jan 26, 2018	96.50	98.36	96.50	98.36	98.32	1,300
Jan 25, 2018	98.54	98.54	95.55	96.31	96.27	700
Jan 24, 2018	97.62	97.62	95.00	96.06	96.02	1,600
Jan 23, 2018	96.90	96.90	95.35	95.99	95.95	2,700
Jan 22, 2018	92.49	93.86	92.49	93.86	93.82	700
Jan 19, 2018	91.64	92.48	91.59	92.48	92.44	1,200
Jan 18, 2018	90.83	91.37	90.83	91.24	91.20	700
Jan 17, 2018	91.64	91.64	89.97	91.23	91.19	2,000
Jan 16, 2018	92.05	92.50	89.42	90.27	90.23	3,900
Jan 12, 2018	90.66	91.00	90.03	91.00	90.96	1,600
Jan 11, 2018	85.84	88.40	85.84	88.40	88.36	1,700
Jan 10, 2018	85.50	85.57	84.69	85.57	85.53	4,200
Jan 09, 2018	85.85	86.60	85.50	85.50	85.46	2,700
Jan 08, 2018	85.51	85.51	84.96	85.50	85.46	3,700
Jan 05, 2018	84.74	84.76	84.74	84.76	84.72	1,000
Jan 04, 2018	83.72	83.72	83.10	83.63	83.59	1,600
Jan 03, 2018	83.44	83.44	83.36	83.44	83.40	800
Jan 02, 2018	82.78	82.81	82.78	82.81	82.77	600
Dec 29, 2017	81.75	81.75	81.45	81.45	81.41	1,400
Dec 28, 2017	81.73	81.78	81.73	81.78	81.74	700
Dec 27, 2017	82.23	82.23	81.47	81.47	81.43	1,200
Dec 26, 2017	80.84	81.87	80.84	81.82	81.78	1,300
Dec 26, 2017	0.067 Dividend
Dec 22, 2017	81.38	81.54	81.38	81.54	81.44	300
Dec 21, 2017	81.85	81.85	81.85	81.85	81.75	200
Dec 20, 2017	80.78	80.98	80.78	80.98	80.88	300
Dec 19, 2017	81.05	81.05	81.05	81.05	80.95	1,100
Dec 18, 2017	78.54	78.54	78.54	78.54	78.44	-
Dec 15, 2017	78.54	78.54	78.54	78.54	78.44	-
Dec 14, 2017	78.54	78.54	78.54	78.54	78.44	-
Dec 13, 2017	78.54	78.54	78.54	78.54	78.44	200
Dec 12, 2017	78.90	79.26	78.86	79.26	79.16	1,200
Dec 11, 2017	78.99	78.99	78.40	78.40	78.30	1,200
Dec 08, 2017	78.04	78.59	78.04	78.59	78.49	700
Dec 07, 2017	78.17	78.17	77.27	77.27	77.17	800
Dec 06, 2017	77.24	78.54	77.05	78.54	78.44	3,400
Dec 05, 2017	78.66	78.86	78.47	78.47	78.37	1,700
Dec 04, 2017	79.52	79.52	78.89	78.89	78.79	5,500
Dec 01, 2017	76.85	76.98	76.38	76.96	76.86	7,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...