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 |
|---|---|---|---|---|---|---|
| Oct 17, 2018 | 99.2300 | 99.2300 | 99.2300 | 99.2300 | 99.2300 | - |
| Oct 16, 2018 | 97.7000 | 99.2300 | 97.7000 | 99.2300 | 99.2300 | 1,100 |
| Oct 15, 2018 | 96.1000 | 96.6800 | 96.1000 | 96.6800 | 96.6800 | 700 |
| Oct 12, 2018 | 96.0000 | 96.0000 | 93.2200 | 95.3400 | 95.3400 | 2,200 |
| Oct 11, 2018 | 93.3800 | 94.5200 | 90.6100 | 92.1600 | 92.1600 | 5,900 |
| Oct 10, 2018 | 99.7500 | 100.0400 | 96.0200 | 96.0200 | 96.0200 | 3,400 |
| Oct 09, 2018 | 101.9000 | 103.3900 | 101.9000 | 102.3200 | 102.3200 | 1,400 |
| Oct 08, 2018 | 101.2500 | 102.1300 | 100.0800 | 100.0800 | 100.0800 | 1,500 |
| Oct 05, 2018 | 103.7200 | 103.7200 | 100.9000 | 101.6500 | 101.6500 | 3,700 |
| Oct 04, 2018 | 106.9800 | 106.9800 | 103.7500 | 104.0200 | 104.0200 | 2,800 |
| Oct 03, 2018 | 108.2200 | 108.2200 | 106.9600 | 106.9600 | 106.9600 | 1,900 |
| Oct 02, 2018 | 109.3300 | 109.3300 | 107.3400 | 107.3400 | 107.3400 | 1,700 |
| Oct 01, 2018 | 111.6300 | 111.6300 | 109.7900 | 109.8400 | 109.8400 | 10,000 |
| Sep 28, 2018 | 110.7600 | 110.9000 | 110.3200 | 110.3200 | 110.3200 | 1,000 |
| Sep 27, 2018 | 110.6500 | 110.7900 | 110.4000 | 110.4000 | 110.4000 | 2,400 |
| Sep 26, 2018 | 109.9100 | 109.9100 | 109.9100 | 109.9100 | 109.9100 | 400 |
| Sep 25, 2018 | 109.3600 | 109.3600 | 108.0200 | 108.5300 | 108.5300 | 1,400 |
| Sep 24, 2018 | 108.6100 | 108.6100 | 106.5000 | 107.3400 | 107.3400 | 6,900 |
| Sep 21, 2018 | 110.4600 | 110.4600 | 108.8900 | 108.8900 | 108.8900 | 5,400 |
| Sep 20, 2018 | 109.1600 | 109.1600 | 108.9900 | 109.0800 | 109.0800 | 2,700 |
| Sep 19, 2018 | 107.3300 | 107.6100 | 107.0100 | 107.6100 | 107.6100 | 2,100 |
| Sep 18, 2018 | 107.7200 | 107.7200 | 107.4000 | 107.5600 | 107.5600 | 1,200 |
| Sep 17, 2018 | 108.8100 | 108.8100 | 106.3000 | 106.3000 | 106.3000 | 1,000 |
| Sep 14, 2018 | 109.3000 | 109.3000 | 108.1700 | 108.1700 | 108.1700 | 1,200 |
| Sep 13, 2018 | 108.9900 | 109.1300 | 108.9900 | 109.1300 | 109.1300 | 700 |
| Sep 12, 2018 | 108.4000 | 108.4000 | 108.3500 | 108.3500 | 108.3500 | 1,000 |
| Sep 11, 2018 | 107.5700 | 108.3400 | 107.4100 | 108.3400 | 108.3400 | 800 |
| Sep 10, 2018 | 107.3100 | 107.3100 | 106.8000 | 106.9900 | 106.9900 | 1,500 |
| Sep 07, 2018 | 106.6400 | 106.6400 | 106.6400 | 106.6400 | 106.6400 | 300 |
| Sep 06, 2018 | 106.8800 | 106.8800 | 106.8800 | 106.8800 | 106.8800 | 500 |
| Sep 05, 2018 | 107.0000 | 107.5800 | 106.7800 | 106.8800 | 106.8800 | 1,800 |
| Sep 04, 2018 | 107.7000 | 109.1500 | 107.7000 | 109.0300 | 109.0300 | 4,100 |
| Aug 31, 2018 | 107.4500 | 107.8300 | 107.4500 | 107.8300 | 107.8300 | 900 |
| Aug 30, 2018 | 107.6300 | 107.6400 | 106.8700 | 106.8700 | 106.8700 | 1,100 |
| Aug 29, 2018 | 107.0300 | 107.0300 | 107.0300 | 107.0300 | 107.0300 | 300 |
| Aug 28, 2018 | 105.6600 | 105.6600 | 105.6600 | 105.6600 | 105.6600 | 400 |
| Aug 27, 2018 | 105.0100 | 105.0100 | 104.5800 | 104.5800 | 104.5800 | 800 |
| Aug 24, 2018 | 104.3400 | 104.3400 | 104.3400 | 104.3400 | 104.3400 | 500 |
| Aug 23, 2018 | 103.2300 | 103.6600 | 103.2300 | 103.3000 | 103.3000 | 700 |
| Aug 22, 2018 | 104.1300 | 104.1300 | 103.8700 | 103.8700 | 103.8700 | 700 |
| Aug 21, 2018 | 100.9600 | 100.9600 | 100.9600 | 100.9600 | 100.9600 | - |
| Aug 20, 2018 | 100.9600 | 100.9600 | 100.9600 | 100.9600 | 100.9600 | 400 |
| Aug 17, 2018 | 100.0000 | 100.6900 | 100.0000 | 100.6900 | 100.6900 | 1,000 |
| Aug 16, 2018 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | - |
| Aug 15, 2018 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | - |
| Aug 14, 2018 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | 99.7400 | 400 |
| Aug 13, 2018 | 99.0700 | 99.0700 | 99.0000 | 99.0000 | 99.0000 | 1,000 |
| Aug 10, 2018 | 99.8100 | 99.8100 | 99.8100 | 99.8100 | 99.8100 | 1,000 |
| Aug 09, 2018 | 100.9800 | 100.9800 | 100.9800 | 100.9800 | 100.9800 | 500 |
| Aug 08, 2018 | 100.7100 | 100.7100 | 100.1300 | 100.1300 | 100.1300 | 1,000 |
| Aug 07, 2018 | 100.2500 | 100.2500 | 100.0200 | 100.0200 | 100.0200 | 600 |
| Aug 06, 2018 | 97.3800 | 97.3800 | 97.3800 | 97.3800 | 97.3800 | - |
| Aug 03, 2018 | 97.2400 | 97.3800 | 97.2400 | 97.3800 | 97.3800 | 500 |
| Aug 02, 2018 | 96.7800 | 96.7800 | 96.7800 | 96.7800 | 96.7800 | 500 |
| Aug 01, 2018 | 96.0900 | 96.0900 | 95.1700 | 95.1700 | 95.1700 | 39,100 |
| Jul 31, 2018 | 96.1300 | 96.1300 | 96.1300 | 96.1300 | 96.1300 | - |
| Jul 30, 2018 | 96.9000 | 97.3300 | 95.7500 | 96.1300 | 96.1300 | 2,300 |
| Jul 27, 2018 | 99.8500 | 99.8500 | 97.4600 | 97.5900 | 97.5900 | 1,000 |
| Jul 26, 2018 | 99.3400 | 99.3400 | 98.7000 | 98.7000 | 98.7000 | 600 |
| Jul 25, 2018 | 99.6600 | 99.6600 | 97.6300 | 97.8600 | 97.8600 | 800 |
| Jul 24, 2018 | 97.2400 | 97.2400 | 97.2400 | 97.2400 | 97.2400 | 400 |
| Jul 23, 2018 | 97.9600 | 98.1900 | 97.9600 | 98.1900 | 98.1900 | 800 |
| Jul 20, 2018 | 98.9400 | 98.9400 | 98.9400 | 98.9400 | 98.9400 | 300 |
| Jul 19, 2018 | 99.3200 | 99.8000 | 99.1000 | 99.1000 | 99.1000 | 1,300 |
| Jul 18, 2018 | 99.2000 | 99.4800 | 99.1900 | 99.3500 | 99.3500 | 2,200 |
| Jul 17, 2018 | 97.9700 | 99.2200 | 97.9700 | 99.2200 | 99.2200 | 1,300 |
| Jul 16, 2018 | 99.1200 | 99.1400 | 99.0100 | 99.1400 | 99.1400 | 600 |
| Jul 13, 2018 | 97.7700 | 99.1600 | 97.7700 | 98.9400 | 98.9400 | 1,600 |
| Jul 12, 2018 | 96.7900 | 96.7900 | 96.7900 | 96.7900 | 96.7900 | - |
| Jul 11, 2018 | 97.2500 | 97.2500 | 96.7900 | 96.7900 | 96.7900 | 600 |
| Jul 10, 2018 | 97.0400 | 97.5100 | 97.0400 | 97.5100 | 97.5100 | 500 |
| Jul 09, 2018 | 96.0000 | 96.9000 | 96.0000 | 96.9000 | 96.9000 | 1,300 |
| Jul 06, 2018 | 94.5800 | 95.1500 | 94.5800 | 95.0700 | 95.0700 | 900 |
| Jul 05, 2018 | 92.7200 | 93.1000 | 92.7200 | 92.7200 | 92.7200 | 1,000 |
| Jul 03, 2018 | 93.4500 | 93.6800 | 92.3000 | 92.3000 | 92.3000 | 2,700 |
| Jul 02, 2018 | 91.4600 | 92.2800 | 91.4600 | 92.2800 | 92.2800 | 35,000 |
| Jun 29, 2018 | 93.6000 | 93.6100 | 92.9600 | 92.9600 | 92.9600 | 1,100 |
| Jun 28, 2018 | 91.9800 | 93.2400 | 91.1000 | 92.9800 | 92.9800 | 1,200 |
| Jun 27, 2018 | 95.0800 | 95.0800 | 92.4400 | 92.4400 | 92.4400 | 1,000 |
| Jun 26, 2018 | 94.9700 | 94.9700 | 94.9700 | 94.9700 | 94.9700 | 700 |
| Jun 25, 2018 | 94.7400 | 94.7400 | 93.4300 | 93.8100 | 93.8100 | 1,300 |
| Jun 22, 2018 | 98.0000 | 98.2000 | 98.0000 | 98.1500 | 98.1500 | 900 |
| Jun 21, 2018 | 97.8900 | 97.8900 | 97.8900 | 97.8900 | 97.8900 | 500 |
| Jun 20, 2018 | 97.7300 | 97.7300 | 97.7300 | 97.7300 | 97.7300 | 200 |
| Jun 20, 2018 | 0.012 Dividend | |||||
| Jun 19, 2018 | 94.9900 | 94.9900 | 94.9900 | 94.9900 | 94.9780 | 200 |
| Jun 18, 2018 | 96.9400 | 96.9400 | 96.9400 | 96.9400 | 96.9278 | 300 |
| Jun 15, 2018 | 96.4200 | 96.9200 | 96.4200 | 96.9200 | 96.9078 | 700 |
| Jun 14, 2018 | 96.7200 | 96.7200 | 96.5600 | 96.7200 | 96.7078 | 500 |
| Jun 13, 2018 | 95.5700 | 95.9100 | 95.5700 | 95.9100 | 95.8979 | 1,200 |
| Jun 12, 2018 | 94.0300 | 94.0300 | 94.0300 | 94.0300 | 94.0181 | - |
| Jun 11, 2018 | 93.7100 | 94.3700 | 93.1100 | 94.0300 | 94.0181 | 23,300 |
| Jun 08, 2018 | 92.7500 | 92.7500 | 92.7000 | 92.7000 | 92.6883 | 200 |
| Jun 07, 2018 | 89.0600 | 89.0600 | 89.0600 | 89.0600 | 89.0488 | - |
| Jun 06, 2018 | 89.0600 | 89.0600 | 89.0600 | 89.0600 | 89.0488 | - |
| Jun 05, 2018 | 89.0600 | 89.0600 | 89.0600 | 89.0600 | 89.0488 | - |
| Jun 04, 2018 | 88.5000 | 89.1500 | 88.5000 | 89.0600 | 89.0488 | 2,000 |
| Jun 01, 2018 | 87.8700 | 87.8700 | 87.8700 | 87.8700 | 87.8589 | 400 |
| May 31, 2018 | 86.7200 | 86.7200 | 86.7200 | 86.7200 | 86.7090 | 200 |
| May 30, 2018 | 86.2600 | 86.2600 | 86.2600 | 86.2600 | 86.2491 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
