UCC - ProShares Ultra Consumer Services

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201989.500089.500089.170089.420089.4200400
Jan 17, 201987.770088.270087.770088.270088.2700200
Jan 16, 201988.120088.120087.590087.590087.5900400
Jan 15, 201987.470087.470087.470087.470087.4700100
Jan 14, 201985.510085.510085.510085.510085.5100100
Jan 11, 201986.430086.770086.410086.770086.77002,800
Jan 10, 201985.030086.750085.030086.730086.7300200
Jan 09, 201987.200087.200086.940086.940086.9400700
Jan 08, 201984.250086.350084.250086.350086.35001,200
Jan 07, 201984.590084.770084.590084.770084.7700300
Jan 04, 201982.250082.250081.760081.760081.76003,400
Jan 03, 201976.320076.630076.210076.410076.41001,200
Jan 02, 201976.380079.430076.380078.900078.90001,300
Dec 31, 201877.340077.340077.150077.290077.2900900
Dec 28, 201875.050077.360075.050076.040076.04001,000
Dec 27, 201872.150075.190071.230075.190075.19004,500
Dec 26, 201869.870075.110068.550075.110075.110011,600
Dec 26, 20180.086 Dividend
Dec 24, 201868.280069.410068.000068.000067.91401,000
Dec 21, 201874.810075.660070.270070.710070.62065,500
Dec 20, 201878.000078.120073.700074.560074.46573,200
Dec 19, 201882.580082.580079.040079.040078.9400300
Dec 18, 201882.140082.140081.780082.040081.9362500
Dec 17, 201883.710083.710079.940080.670080.56801,400
Dec 14, 201887.150087.310084.990084.990084.88251,100
Dec 13, 201888.110088.400088.110088.400088.2882200
Dec 12, 201889.350090.900089.350089.490089.3768900
Dec 11, 201888.410088.410087.680087.680087.5691300
Dec 10, 201887.960088.110084.930088.110087.99862,000
Dec 07, 201893.140093.140089.940089.940089.8263400
Dec 06, 201888.530089.260088.000089.260089.1471700
Dec 04, 201895.440095.440091.360092.780092.66271,600
Dec 03, 201899.520099.520097.600097.980097.8561600
Nov 30, 201895.610095.610095.170095.170095.0496600
Nov 29, 201895.010095.880095.010095.880095.7587600
Nov 28, 201892.590092.590090.570091.200091.08472,200
Nov 27, 201888.630090.050088.630090.050089.93611,300
Nov 26, 201888.200089.100087.560089.100088.987316,400
Nov 23, 201886.520086.520086.520086.520086.4106-
Nov 21, 201886.520087.140086.520086.520086.41061,200
Nov 20, 201883.800086.250083.800084.300084.19343,500
Nov 19, 201893.180093.180089.180089.340089.22702,100
Nov 16, 201892.450094.080092.150094.080093.96101,100
Nov 15, 201892.150093.790091.850093.790093.671454,100
Nov 14, 201895.000095.000094.490094.490094.3705500
Nov 13, 201895.560096.540095.280095.280095.15951,600
Nov 12, 201897.670097.670095.420097.620097.496515,200
Nov 09, 2018100.1100100.800099.160099.290099.16441,100
Nov 08, 2018102.8000103.3600101.0000101.5400101.41162,500
Nov 07, 201898.4800101.000098.3100100.5600100.43283,400
Nov 06, 201895.910095.920095.790095.920095.7987700
Nov 05, 201893.990093.990093.990093.990093.8711200
Nov 02, 201896.100097.000093.440093.990093.87111,400
Nov 01, 201893.230094.920092.930094.720094.60023,000
Oct 31, 201890.850093.630090.850092.160092.04346,200
Oct 30, 201887.320088.550087.320088.550088.43801,100
Oct 29, 201888.280088.550087.490087.500087.389319,800
Oct 26, 201888.070088.890087.690087.690087.5791800
Oct 25, 201889.390092.940089.390092.940092.82251,400
Oct 24, 201894.390094.390088.390088.400088.28822,100
Oct 23, 201893.150096.260093.150096.260096.1383800
Oct 22, 201896.410097.150096.080097.150097.0271700
Oct 19, 201895.860095.860095.860095.860095.7388400
Oct 18, 201899.990099.990096.860097.310097.1869800
Oct 17, 201899.230099.230099.230099.230099.1045-
Oct 16, 201897.700099.230097.700099.230099.10451,100
Oct 15, 201896.100096.680096.100096.680096.5577700
Oct 12, 201896.000096.000093.220095.340095.21942,200
Oct 11, 201893.380094.520090.610092.160092.04345,900
Oct 10, 201899.7500100.040096.020096.020095.89863,400
Oct 09, 2018101.9000103.3900101.9000102.3200102.19061,400
Oct 08, 2018101.2500102.1300100.0800100.080099.95341,500
Oct 05, 2018103.7200103.7200100.9000101.6500101.52143,700
Oct 04, 2018106.9800106.9800103.7500104.0200103.88842,800
Oct 03, 2018108.2200108.2200106.9600106.9600106.82471,900
Oct 02, 2018109.3300109.3300107.3400107.3400107.20421,700
Oct 01, 2018111.6300111.6300109.7900109.8400109.701110,000
Sep 28, 2018110.7600110.9000110.3200110.3200110.18051,000
Sep 27, 2018110.6500110.7900110.4000110.4000110.26042,400
Sep 26, 2018109.9100109.9100109.9100109.9100109.7710400
Sep 25, 2018109.3600109.3600108.0200108.5300108.39271,400
Sep 24, 2018108.6100108.6100106.5000107.3400107.20426,900
Sep 21, 2018110.4600110.4600108.8900108.8900108.75235,400
Sep 20, 2018109.1600109.1600108.9900109.0800108.94202,700
Sep 19, 2018107.3300107.6100107.0100107.6100107.47392,100
Sep 18, 2018107.7200107.7200107.4000107.5600107.42401,200
Sep 17, 2018108.8100108.8100106.3000106.3000106.16561,000
Sep 14, 2018109.3000109.3000108.1700108.1700108.03321,200
Sep 13, 2018108.9900109.1300108.9900109.1300108.9920700
Sep 12, 2018108.4000108.4000108.3500108.3500108.21301,000
Sep 11, 2018107.5700108.3400107.4100108.3400108.2030800
Sep 10, 2018107.3100107.3100106.8000106.9900106.85471,500
Sep 07, 2018106.6400106.6400106.6400106.6400106.5051300
Sep 06, 2018106.8800106.8800106.8800106.8800106.7448500
Sep 05, 2018107.0000107.5800106.7800106.8800106.74481,800
Sep 04, 2018107.7000109.1500107.7000109.0300108.89214,100
Aug 31, 2018107.4500107.8300107.4500107.8300107.6936900
Aug 30, 2018107.6300107.6400106.8700106.8700106.73481,100
Aug 29, 2018107.0300107.0300107.0300107.0300106.8946300
Aug 28, 2018105.6600105.6600105.6600105.6600105.5264400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...