UCC - ProShares Ultra Consumer Services

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201897.77099.16097.77098.94098.9401,600
Jul 12, 201896.79096.79096.79096.79096.790-
Jul 11, 201897.25097.25096.79096.79096.790600
Jul 10, 201897.04097.51097.04097.51097.510500
Jul 09, 201896.00096.90096.00096.90096.9001,300
Jul 06, 201894.58095.15094.58095.07095.070900
Jul 05, 201892.72093.10092.72092.72092.7201,000
Jul 03, 201893.45093.68092.30092.30092.3002,700
Jul 02, 201891.46092.28091.46092.28092.28035,000
Jun 29, 201893.60093.61092.96092.96092.9601,100
Jun 28, 201891.98093.24091.10092.98092.9801,200
Jun 27, 201895.08095.08092.44092.44092.4401,000
Jun 26, 201894.97094.97094.97094.97094.970700
Jun 25, 201894.74094.74093.43093.81093.8101,300
Jun 22, 201898.00098.20098.00098.15098.150900
Jun 21, 201897.89097.89097.89097.89097.890500
Jun 20, 201897.73097.73097.73097.73097.730200
Jun 20, 20180.012 Dividend
Jun 19, 201894.99094.99094.99094.99094.978200
Jun 18, 201896.94096.94096.94096.94096.928300
Jun 15, 201896.42096.92096.42096.92096.908700
Jun 14, 201896.72096.72096.56096.72096.708500
Jun 13, 201895.57095.91095.57095.91095.8981,200
Jun 12, 201894.03094.03094.03094.03094.018-
Jun 11, 201893.71094.37093.11094.03094.01823,300
Jun 08, 201892.75092.75092.70092.70092.688200
Jun 07, 201889.06089.06089.06089.06089.049-
Jun 06, 201889.06089.06089.06089.06089.049-
Jun 05, 201889.06089.06089.06089.06089.049-
Jun 04, 201888.50089.15088.50089.06089.0492,000
Jun 01, 201887.87087.87087.87087.87087.859400
May 31, 201886.72086.72086.72086.72086.709200
May 30, 201886.26086.26086.26086.26086.249-
May 29, 201886.26086.26086.26086.26086.249300
May 25, 201887.62087.76087.62087.68087.6691,700
May 24, 201887.09087.09087.09087.09087.079400
May 23, 201886.78086.78086.78086.78086.769-
May 22, 201886.78086.78086.78086.78086.769200
May 21, 201887.07087.07087.07087.07087.059500
May 18, 201887.07087.07087.07087.07087.059-
May 17, 201887.07087.07087.07087.07087.059500
May 16, 201887.30087.30087.07087.07087.059400
May 15, 201885.29085.29085.29085.29085.279200
May 14, 201885.90086.81085.90086.81086.7991,600
May 11, 201886.16086.16086.16086.16086.149200
May 10, 201885.68085.69085.68085.69085.679700
May 09, 201884.69085.00084.69084.94084.929700
May 08, 201884.96084.97084.68084.68084.669700
May 07, 201885.45085.97085.45085.78085.7691,200
May 04, 201881.21081.21081.21081.21081.200500
May 03, 201881.21081.21081.21081.21081.200300
May 02, 201883.44083.44083.44083.44083.429-
May 01, 201883.38083.44083.20083.44083.429500
Apr 30, 201885.43085.43085.43085.43085.419-
Apr 27, 201887.08087.08085.43085.43085.419700
Apr 26, 201883.75084.00083.75084.00083.9891,200
Apr 25, 201881.72081.72081.72081.72081.710-
Apr 24, 201881.64081.84081.62081.72081.7102,100
Apr 23, 201885.11085.11085.11085.11085.099200
Apr 20, 201885.22085.22085.22085.22085.209200
Apr 19, 201886.04086.04085.30085.43085.419600
Apr 18, 201884.78084.78084.78084.78084.769-
Apr 17, 201884.78084.78084.78084.78084.769300
Apr 16, 201881.14083.11081.07082.67082.6609,000
Apr 13, 201881.18081.20081.18081.20081.190500
Apr 12, 201882.30082.30081.20081.62081.6102,000
Apr 11, 201880.85080.86080.73080.73080.720700
Apr 10, 201882.65082.65080.96081.47081.4601,600
Apr 09, 201881.51081.86081.43081.86081.85046,000
Apr 06, 201882.82082.85079.32080.93080.9207,000
Apr 05, 201882.46084.20082.46084.16084.1497,700
Apr 04, 201880.06081.37080.06081.31081.3004,300
Apr 03, 201879.00079.18078.19078.90078.8902,400
Apr 02, 201879.69079.69076.73076.84076.83058,200
Mar 29, 201880.49080.49080.49080.49080.480-
Mar 28, 201880.58081.59080.46080.49080.4801,500
Mar 27, 201885.43085.43084.28084.74084.7292,800
Mar 26, 201883.88084.04083.45084.00083.989900
Mar 23, 201884.16084.16081.87081.88081.8701,000
Mar 22, 201884.81085.90084.67085.90085.889900
Mar 21, 201888.18088.18088.18088.18088.169500
Mar 21, 20180.038 Dividend
Mar 20, 201888.05088.05087.28087.65087.6011,600
Mar 19, 201888.10088.25088.04088.25088.2011,200
Mar 16, 201889.75089.75089.75089.75089.700100
Mar 15, 201889.84090.05089.31089.31089.260400
Mar 14, 201889.59089.73089.59089.73089.680900
Mar 13, 201892.47092.47091.33091.33091.2791,000
Mar 12, 201890.64091.67090.64091.21091.1591,600
Mar 09, 201888.85088.85088.85088.85088.800400
Mar 08, 201887.50088.60087.50088.12088.0714,000
Mar 07, 201886.63086.63086.63086.63086.582200
Mar 06, 201888.23088.23088.14088.14088.091700
Mar 05, 201886.98087.82086.98087.82087.771800
Mar 02, 201883.59085.24082.81084.67084.6232,000
Mar 01, 201887.93087.93084.70085.19085.1421,700
Feb 28, 201888.16088.16088.16088.16088.111900
Feb 27, 201891.19091.19088.34088.34088.2913,200
Feb 26, 201890.75091.06090.50091.05090.9998,500
Feb 23, 201888.58089.47088.58089.47089.4207,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...