UCC - ProShares Ultra Consumer Services

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201899.230099.230099.230099.230099.2300-
Oct 16, 201897.700099.230097.700099.230099.23001,100
Oct 15, 201896.100096.680096.100096.680096.6800700
Oct 12, 201896.000096.000093.220095.340095.34002,200
Oct 11, 201893.380094.520090.610092.160092.16005,900
Oct 10, 201899.7500100.040096.020096.020096.02003,400
Oct 09, 2018101.9000103.3900101.9000102.3200102.32001,400
Oct 08, 2018101.2500102.1300100.0800100.0800100.08001,500
Oct 05, 2018103.7200103.7200100.9000101.6500101.65003,700
Oct 04, 2018106.9800106.9800103.7500104.0200104.02002,800
Oct 03, 2018108.2200108.2200106.9600106.9600106.96001,900
Oct 02, 2018109.3300109.3300107.3400107.3400107.34001,700
Oct 01, 2018111.6300111.6300109.7900109.8400109.840010,000
Sep 28, 2018110.7600110.9000110.3200110.3200110.32001,000
Sep 27, 2018110.6500110.7900110.4000110.4000110.40002,400
Sep 26, 2018109.9100109.9100109.9100109.9100109.9100400
Sep 25, 2018109.3600109.3600108.0200108.5300108.53001,400
Sep 24, 2018108.6100108.6100106.5000107.3400107.34006,900
Sep 21, 2018110.4600110.4600108.8900108.8900108.89005,400
Sep 20, 2018109.1600109.1600108.9900109.0800109.08002,700
Sep 19, 2018107.3300107.6100107.0100107.6100107.61002,100
Sep 18, 2018107.7200107.7200107.4000107.5600107.56001,200
Sep 17, 2018108.8100108.8100106.3000106.3000106.30001,000
Sep 14, 2018109.3000109.3000108.1700108.1700108.17001,200
Sep 13, 2018108.9900109.1300108.9900109.1300109.1300700
Sep 12, 2018108.4000108.4000108.3500108.3500108.35001,000
Sep 11, 2018107.5700108.3400107.4100108.3400108.3400800
Sep 10, 2018107.3100107.3100106.8000106.9900106.99001,500
Sep 07, 2018106.6400106.6400106.6400106.6400106.6400300
Sep 06, 2018106.8800106.8800106.8800106.8800106.8800500
Sep 05, 2018107.0000107.5800106.7800106.8800106.88001,800
Sep 04, 2018107.7000109.1500107.7000109.0300109.03004,100
Aug 31, 2018107.4500107.8300107.4500107.8300107.8300900
Aug 30, 2018107.6300107.6400106.8700106.8700106.87001,100
Aug 29, 2018107.0300107.0300107.0300107.0300107.0300300
Aug 28, 2018105.6600105.6600105.6600105.6600105.6600400
Aug 27, 2018105.0100105.0100104.5800104.5800104.5800800
Aug 24, 2018104.3400104.3400104.3400104.3400104.3400500
Aug 23, 2018103.2300103.6600103.2300103.3000103.3000700
Aug 22, 2018104.1300104.1300103.8700103.8700103.8700700
Aug 21, 2018100.9600100.9600100.9600100.9600100.9600-
Aug 20, 2018100.9600100.9600100.9600100.9600100.9600400
Aug 17, 2018100.0000100.6900100.0000100.6900100.69001,000
Aug 16, 201899.740099.740099.740099.740099.7400-
Aug 15, 201899.740099.740099.740099.740099.7400-
Aug 14, 201899.740099.740099.740099.740099.7400400
Aug 13, 201899.070099.070099.000099.000099.00001,000
Aug 10, 201899.810099.810099.810099.810099.81001,000
Aug 09, 2018100.9800100.9800100.9800100.9800100.9800500
Aug 08, 2018100.7100100.7100100.1300100.1300100.13001,000
Aug 07, 2018100.2500100.2500100.0200100.0200100.0200600
Aug 06, 201897.380097.380097.380097.380097.3800-
Aug 03, 201897.240097.380097.240097.380097.3800500
Aug 02, 201896.780096.780096.780096.780096.7800500
Aug 01, 201896.090096.090095.170095.170095.170039,100
Jul 31, 201896.130096.130096.130096.130096.1300-
Jul 30, 201896.900097.330095.750096.130096.13002,300
Jul 27, 201899.850099.850097.460097.590097.59001,000
Jul 26, 201899.340099.340098.700098.700098.7000600
Jul 25, 201899.660099.660097.630097.860097.8600800
Jul 24, 201897.240097.240097.240097.240097.2400400
Jul 23, 201897.960098.190097.960098.190098.1900800
Jul 20, 201898.940098.940098.940098.940098.9400300
Jul 19, 201899.320099.800099.100099.100099.10001,300
Jul 18, 201899.200099.480099.190099.350099.35002,200
Jul 17, 201897.970099.220097.970099.220099.22001,300
Jul 16, 201899.120099.140099.010099.140099.1400600
Jul 13, 201897.770099.160097.770098.940098.94001,600
Jul 12, 201896.790096.790096.790096.790096.7900-
Jul 11, 201897.250097.250096.790096.790096.7900600
Jul 10, 201897.040097.510097.040097.510097.5100500
Jul 09, 201896.000096.900096.000096.900096.90001,300
Jul 06, 201894.580095.150094.580095.070095.0700900
Jul 05, 201892.720093.100092.720092.720092.72001,000
Jul 03, 201893.450093.680092.300092.300092.30002,700
Jul 02, 201891.460092.280091.460092.280092.280035,000
Jun 29, 201893.600093.610092.960092.960092.96001,100
Jun 28, 201891.980093.240091.100092.980092.98001,200
Jun 27, 201895.080095.080092.440092.440092.44001,000
Jun 26, 201894.970094.970094.970094.970094.9700700
Jun 25, 201894.740094.740093.430093.810093.81001,300
Jun 22, 201898.000098.200098.000098.150098.1500900
Jun 21, 201897.890097.890097.890097.890097.8900500
Jun 20, 201897.730097.730097.730097.730097.7300200
Jun 20, 20180.012 Dividend
Jun 19, 201894.990094.990094.990094.990094.9780200
Jun 18, 201896.940096.940096.940096.940096.9278300
Jun 15, 201896.420096.920096.420096.920096.9078700
Jun 14, 201896.720096.720096.560096.720096.7078500
Jun 13, 201895.570095.910095.570095.910095.89791,200
Jun 12, 201894.030094.030094.030094.030094.0181-
Jun 11, 201893.710094.370093.110094.030094.018123,300
Jun 08, 201892.750092.750092.700092.700092.6883200
Jun 07, 201889.060089.060089.060089.060089.0488-
Jun 06, 201889.060089.060089.060089.060089.0488-
Jun 05, 201889.060089.060089.060089.060089.0488-
Jun 04, 201888.500089.150088.500089.060089.04882,000
Jun 01, 201887.870087.870087.870087.870087.8589400
May 31, 201886.720086.720086.720086.720086.7090200
May 30, 201886.260086.260086.260086.260086.2491-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...