UCC - ProShares Ultra Consumer Services

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201881.6481.8481.6281.7281.722,100
Apr 23, 201885.1185.1185.1185.1185.11200
Apr 20, 201885.2285.2285.2285.2285.22200
Apr 19, 201886.0486.0485.3085.4385.43600
Apr 18, 201884.7884.7884.7884.7884.78-
Apr 17, 201884.7884.7884.7884.7884.78300
Apr 16, 201881.1483.1181.0782.6782.679,000
Apr 13, 201881.1881.2081.1881.2081.20500
Apr 12, 201882.3082.3081.2081.6281.622,000
Apr 11, 201880.8580.8680.7380.7380.73700
Apr 10, 201882.6582.6580.9681.4781.471,600
Apr 09, 201881.5181.8681.4381.8681.8646,000
Apr 06, 201882.8282.8579.3280.9380.937,000
Apr 05, 201882.4684.2082.4684.1684.167,700
Apr 04, 201880.0681.3780.0681.3181.314,300
Apr 03, 201879.0079.1878.1978.9078.902,400
Apr 02, 201879.6979.6976.7376.8476.8458,200
Mar 29, 201880.4980.4980.4980.4980.49-
Mar 28, 201880.5881.5980.4680.4980.491,500
Mar 27, 201885.4385.4384.2884.7484.742,800
Mar 26, 201883.8884.0483.4584.0084.00900
Mar 23, 201884.1684.1681.8781.8881.881,000
Mar 22, 201884.8185.9084.6785.9085.90900
Mar 21, 201888.1888.1888.1888.1888.18500
Mar 21, 20180.038 Dividend
Mar 20, 201888.0588.0587.2887.6587.611,600
Mar 19, 201888.1088.2588.0488.2588.211,200
Mar 16, 201889.7589.7589.7589.7589.71100
Mar 15, 201889.8490.0589.3189.3189.27400
Mar 14, 201889.5989.7389.5989.7389.69900
Mar 13, 201892.4792.4791.3391.3391.291,000
Mar 12, 201890.6491.6790.6491.2191.171,600
Mar 09, 201888.8588.8588.8588.8588.81400
Mar 08, 201887.5088.6087.5088.1288.084,000
Mar 07, 201886.6386.6386.6386.6386.59200
Mar 06, 201888.2388.2388.1488.1488.10700
Mar 05, 201886.9887.8286.9887.8287.78800
Mar 02, 201883.5985.2482.8184.6784.632,000
Mar 01, 201887.9387.9384.7085.1985.151,700
Feb 28, 201888.1688.1688.1688.1688.12900
Feb 27, 201891.1991.1988.3488.3488.303,200
Feb 26, 201890.7591.0690.5091.0591.018,500
Feb 23, 201888.5889.4788.5889.4789.437,800
Feb 22, 201888.1988.6088.1988.6088.561,500
Feb 21, 201888.7688.7688.3088.3088.26500
Feb 20, 201889.0089.0087.3187.3187.271,900
Feb 16, 201889.9689.9689.4889.4889.44600
Feb 15, 201889.5189.5187.6989.1589.111,900
Feb 14, 201884.6988.0884.4787.9787.931,700
Feb 13, 201884.7685.4184.7685.2885.241,700
Feb 12, 201882.9784.5082.0084.5084.463,400
Feb 09, 201883.6283.6277.0481.8181.774,400
Feb 08, 201885.0085.0784.4584.4584.412,300
Feb 07, 201890.1390.4989.2889.5089.461,600
Feb 06, 201880.6188.8080.0088.8088.7610,300
Feb 05, 201889.8192.0885.3585.8885.847,400
Feb 02, 201893.9694.7091.3092.2592.213,400
Feb 01, 201895.2795.8193.9093.9593.918,700
Jan 31, 201897.4898.2295.7495.9895.943,300
Jan 30, 201897.1497.1496.3896.7396.694,300
Jan 29, 201898.5699.9097.4798.2298.1810,700
Jan 26, 201896.5098.3696.5098.3698.321,300
Jan 25, 201898.5498.5495.5596.3196.27700
Jan 24, 201897.6297.6295.0096.0696.021,600
Jan 23, 201896.9096.9095.3595.9995.952,700
Jan 22, 201892.4993.8692.4993.8693.82700
Jan 19, 201891.6492.4891.5992.4892.441,200
Jan 18, 201890.8391.3790.8391.2491.20700
Jan 17, 201891.6491.6489.9791.2391.192,000
Jan 16, 201892.0592.5089.4290.2790.233,900
Jan 12, 201890.6691.0090.0391.0090.961,600
Jan 11, 201885.8488.4085.8488.4088.361,700
Jan 10, 201885.5085.5784.6985.5785.534,200
Jan 09, 201885.8586.6085.5085.5085.462,700
Jan 08, 201885.5185.5184.9685.5085.463,700
Jan 05, 201884.7484.7684.7484.7684.721,000
Jan 04, 201883.7283.7283.1083.6383.591,600
Jan 03, 201883.4483.4483.3683.4483.40800
Jan 02, 201882.7882.8182.7882.8182.77600
Dec 29, 201781.7581.7581.4581.4581.411,400
Dec 28, 201781.7381.7881.7381.7881.74700
Dec 27, 201782.2382.2381.4781.4781.431,200
Dec 26, 201780.8481.8780.8481.8281.781,300
Dec 26, 20170.067 Dividend
Dec 22, 201781.3881.5481.3881.5481.44300
Dec 21, 201781.8581.8581.8581.8581.75200
Dec 20, 201780.7880.9880.7880.9880.88300
Dec 19, 201781.0581.0581.0581.0580.951,100
Dec 18, 201778.5478.5478.5478.5478.44-
Dec 15, 201778.5478.5478.5478.5478.44-
Dec 14, 201778.5478.5478.5478.5478.44-
Dec 13, 201778.5478.5478.5478.5478.44200
Dec 12, 201778.9079.2678.8679.2679.161,200
Dec 11, 201778.9978.9978.4078.4078.301,200
Dec 08, 201778.0478.5978.0478.5978.49700
Dec 07, 201778.1778.1777.2777.2777.17800
Dec 06, 201777.2478.5477.0578.5478.443,400
Dec 05, 201778.6678.8678.4778.4778.371,700
Dec 04, 201779.5279.5278.8978.8978.795,500
Dec 01, 201776.8576.9876.3876.9676.867,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...