UCC - ProShares Ultra Consumer Services

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 13, 2018	97.770	99.160	97.770	98.940	98.940	1,600
Jul 12, 2018	96.790	96.790	96.790	96.790	96.790	-
Jul 11, 2018	97.250	97.250	96.790	96.790	96.790	600
Jul 10, 2018	97.040	97.510	97.040	97.510	97.510	500
Jul 09, 2018	96.000	96.900	96.000	96.900	96.900	1,300
Jul 06, 2018	94.580	95.150	94.580	95.070	95.070	900
Jul 05, 2018	92.720	93.100	92.720	92.720	92.720	1,000
Jul 03, 2018	93.450	93.680	92.300	92.300	92.300	2,700
Jul 02, 2018	91.460	92.280	91.460	92.280	92.280	35,000
Jun 29, 2018	93.600	93.610	92.960	92.960	92.960	1,100
Jun 28, 2018	91.980	93.240	91.100	92.980	92.980	1,200
Jun 27, 2018	95.080	95.080	92.440	92.440	92.440	1,000
Jun 26, 2018	94.970	94.970	94.970	94.970	94.970	700
Jun 25, 2018	94.740	94.740	93.430	93.810	93.810	1,300
Jun 22, 2018	98.000	98.200	98.000	98.150	98.150	900
Jun 21, 2018	97.890	97.890	97.890	97.890	97.890	500
Jun 20, 2018	97.730	97.730	97.730	97.730	97.730	200
Jun 20, 2018	0.012 Dividend
Jun 19, 2018	94.990	94.990	94.990	94.990	94.978	200
Jun 18, 2018	96.940	96.940	96.940	96.940	96.928	300
Jun 15, 2018	96.420	96.920	96.420	96.920	96.908	700
Jun 14, 2018	96.720	96.720	96.560	96.720	96.708	500
Jun 13, 2018	95.570	95.910	95.570	95.910	95.898	1,200
Jun 12, 2018	94.030	94.030	94.030	94.030	94.018	-
Jun 11, 2018	93.710	94.370	93.110	94.030	94.018	23,300
Jun 08, 2018	92.750	92.750	92.700	92.700	92.688	200
Jun 07, 2018	89.060	89.060	89.060	89.060	89.049	-
Jun 06, 2018	89.060	89.060	89.060	89.060	89.049	-
Jun 05, 2018	89.060	89.060	89.060	89.060	89.049	-
Jun 04, 2018	88.500	89.150	88.500	89.060	89.049	2,000
Jun 01, 2018	87.870	87.870	87.870	87.870	87.859	400
May 31, 2018	86.720	86.720	86.720	86.720	86.709	200
May 30, 2018	86.260	86.260	86.260	86.260	86.249	-
May 29, 2018	86.260	86.260	86.260	86.260	86.249	300
May 25, 2018	87.620	87.760	87.620	87.680	87.669	1,700
May 24, 2018	87.090	87.090	87.090	87.090	87.079	400
May 23, 2018	86.780	86.780	86.780	86.780	86.769	-
May 22, 2018	86.780	86.780	86.780	86.780	86.769	200
May 21, 2018	87.070	87.070	87.070	87.070	87.059	500
May 18, 2018	87.070	87.070	87.070	87.070	87.059	-
May 17, 2018	87.070	87.070	87.070	87.070	87.059	500
May 16, 2018	87.300	87.300	87.070	87.070	87.059	400
May 15, 2018	85.290	85.290	85.290	85.290	85.279	200
May 14, 2018	85.900	86.810	85.900	86.810	86.799	1,600
May 11, 2018	86.160	86.160	86.160	86.160	86.149	200
May 10, 2018	85.680	85.690	85.680	85.690	85.679	700
May 09, 2018	84.690	85.000	84.690	84.940	84.929	700
May 08, 2018	84.960	84.970	84.680	84.680	84.669	700
May 07, 2018	85.450	85.970	85.450	85.780	85.769	1,200
May 04, 2018	81.210	81.210	81.210	81.210	81.200	500
May 03, 2018	81.210	81.210	81.210	81.210	81.200	300
May 02, 2018	83.440	83.440	83.440	83.440	83.429	-
May 01, 2018	83.380	83.440	83.200	83.440	83.429	500
Apr 30, 2018	85.430	85.430	85.430	85.430	85.419	-
Apr 27, 2018	87.080	87.080	85.430	85.430	85.419	700
Apr 26, 2018	83.750	84.000	83.750	84.000	83.989	1,200
Apr 25, 2018	81.720	81.720	81.720	81.720	81.710	-
Apr 24, 2018	81.640	81.840	81.620	81.720	81.710	2,100
Apr 23, 2018	85.110	85.110	85.110	85.110	85.099	200
Apr 20, 2018	85.220	85.220	85.220	85.220	85.209	200
Apr 19, 2018	86.040	86.040	85.300	85.430	85.419	600
Apr 18, 2018	84.780	84.780	84.780	84.780	84.769	-
Apr 17, 2018	84.780	84.780	84.780	84.780	84.769	300
Apr 16, 2018	81.140	83.110	81.070	82.670	82.660	9,000
Apr 13, 2018	81.180	81.200	81.180	81.200	81.190	500
Apr 12, 2018	82.300	82.300	81.200	81.620	81.610	2,000
Apr 11, 2018	80.850	80.860	80.730	80.730	80.720	700
Apr 10, 2018	82.650	82.650	80.960	81.470	81.460	1,600
Apr 09, 2018	81.510	81.860	81.430	81.860	81.850	46,000
Apr 06, 2018	82.820	82.850	79.320	80.930	80.920	7,000
Apr 05, 2018	82.460	84.200	82.460	84.160	84.149	7,700
Apr 04, 2018	80.060	81.370	80.060	81.310	81.300	4,300
Apr 03, 2018	79.000	79.180	78.190	78.900	78.890	2,400
Apr 02, 2018	79.690	79.690	76.730	76.840	76.830	58,200
Mar 29, 2018	80.490	80.490	80.490	80.490	80.480	-
Mar 28, 2018	80.580	81.590	80.460	80.490	80.480	1,500
Mar 27, 2018	85.430	85.430	84.280	84.740	84.729	2,800
Mar 26, 2018	83.880	84.040	83.450	84.000	83.989	900
Mar 23, 2018	84.160	84.160	81.870	81.880	81.870	1,000
Mar 22, 2018	84.810	85.900	84.670	85.900	85.889	900
Mar 21, 2018	88.180	88.180	88.180	88.180	88.169	500
Mar 21, 2018	0.038 Dividend
Mar 20, 2018	88.050	88.050	87.280	87.650	87.601	1,600
Mar 19, 2018	88.100	88.250	88.040	88.250	88.201	1,200
Mar 16, 2018	89.750	89.750	89.750	89.750	89.700	100
Mar 15, 2018	89.840	90.050	89.310	89.310	89.260	400
Mar 14, 2018	89.590	89.730	89.590	89.730	89.680	900
Mar 13, 2018	92.470	92.470	91.330	91.330	91.279	1,000
Mar 12, 2018	90.640	91.670	90.640	91.210	91.159	1,600
Mar 09, 2018	88.850	88.850	88.850	88.850	88.800	400
Mar 08, 2018	87.500	88.600	87.500	88.120	88.071	4,000
Mar 07, 2018	86.630	86.630	86.630	86.630	86.582	200
Mar 06, 2018	88.230	88.230	88.140	88.140	88.091	700
Mar 05, 2018	86.980	87.820	86.980	87.820	87.771	800
Mar 02, 2018	83.590	85.240	82.810	84.670	84.623	2,000
Mar 01, 2018	87.930	87.930	84.700	85.190	85.142	1,700
Feb 28, 2018	88.160	88.160	88.160	88.160	88.111	900
Feb 27, 2018	91.190	91.190	88.340	88.340	88.291	3,200
Feb 26, 2018	90.750	91.060	90.500	91.050	90.999	8,500
Feb 23, 2018	88.580	89.470	88.580	89.470	89.420	7,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...