UPRO - ProShares UltraPro S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017136.36136.55136.30136.40136.4056,784
Dec 08, 2017135.50136.26135.05136.20136.20936,800
Dec 07, 2017132.62134.60132.39134.05134.051,073,000
Dec 06, 2017132.27133.61132.04132.80132.801,118,500
Dec 05, 2017134.66135.75132.54132.80132.801,508,800
Dec 04, 2017137.62138.31134.18134.21134.212,033,700
Dec 01, 2017135.29136.06129.13134.73134.732,705,600
Nov 30, 2017133.70137.15133.57135.47135.472,147,900
Nov 29, 2017132.70133.58131.41132.18132.181,699,600
Nov 28, 2017129.35132.48129.15132.42132.421,298,800
Nov 27, 2017128.76129.31128.20128.61128.611,072,700
Nov 24, 2017128.65128.92128.47128.69128.69483,400
Nov 22, 2017128.30128.44127.61127.87127.87870,200
Nov 21, 2017127.09128.52126.97128.25128.251,512,300
Nov 20, 2017125.62126.12125.17125.81125.811,133,100
Nov 17, 2017125.70126.05125.07125.28125.281,210,300
Nov 16, 2017124.67126.92124.67126.22126.221,435,300
Nov 15, 2017123.63124.37122.07123.27123.271,787,100
Nov 14, 2017124.70125.30123.37125.21125.211,710,300
Nov 13, 2017124.55126.38124.45126.00126.00984,400
Nov 10, 2017125.14125.85124.65125.67125.671,240,000
Nov 09, 2017125.10126.15123.20125.84125.842,514,600
Nov 08, 2017126.36127.40125.89127.30127.301,008,700
Nov 07, 2017127.10127.64125.77126.68126.681,542,500
Nov 06, 2017126.07127.10125.97126.79126.791,008,200
Nov 03, 2017125.38126.39124.66126.28126.281,087,000
Nov 02, 2017124.88125.32123.09125.15125.151,138,600
Nov 01, 2017125.76126.34124.39125.07125.071,186,500
Oct 31, 2017124.57124.91124.00124.43124.43959,800
Oct 30, 2017123.64125.17123.45123.98123.981,463,100
Oct 27, 2017123.64125.61123.12125.37125.371,460,900
Oct 26, 2017122.90123.34122.17122.26122.261,057,700
Oct 25, 2017123.22123.39120.06122.01122.011,791,300
Oct 24, 2017123.84124.14123.20123.73123.73940,000
Oct 23, 2017125.10125.11123.03123.15123.151,183,400
Oct 20, 2017124.10124.65123.63124.51124.511,188,100
Oct 19, 2017121.30122.77120.67122.75122.75964,000
Oct 18, 2017122.94123.00122.36122.64122.64673,100
Oct 17, 2017121.93122.38121.62122.29122.29640,200
Oct 16, 2017121.94122.38121.40122.03122.031,118,500
Oct 13, 2017121.85122.07121.35121.50121.50683,300
Oct 12, 2017121.25121.77120.78121.18121.181,112,700
Oct 11, 2017121.02121.76120.77121.70121.701,121,700
Oct 10, 2017121.15121.79120.31121.13121.13723,400
Oct 09, 2017121.21121.32119.85120.32120.32788,300
Oct 06, 2017120.56120.96120.15120.92120.921,006,700
Oct 05, 2017119.66121.32119.54121.23121.23919,900
Oct 04, 2017118.58119.60118.37119.18119.18816,700
Oct 03, 2017118.25118.83117.93118.80118.80726,300
Oct 02, 2017116.91118.01116.78117.95117.95898,600
Sep 29, 2017115.26116.68115.04116.47116.471,006,600
Sep 28, 2017114.53115.46114.37115.36115.36768,200
Sep 27, 2017114.79115.55113.38114.92114.921,289,000
Sep 26, 2017114.10114.48113.30113.69113.69847,900
Sep 25, 2017113.78114.35112.30113.49113.491,566,800
Sep 22, 2017113.64114.46113.63114.20114.20662,400
Sep 21, 2017114.80114.96113.88114.14114.14698,600
Sep 20, 2017115.10115.27113.56115.12115.121,328,500
Sep 19, 2017115.02115.13114.48114.94114.94917,900
Sep 18, 2017114.50115.20114.07114.67114.671,247,000
Sep 15, 2017113.27114.08113.12114.06114.061,078,900
Sep 14, 2017113.15113.82112.87113.56113.561,137,900
Sep 13, 2017113.00113.72112.90113.72113.721,037,700
Sep 12, 2017112.90113.54112.65113.51113.511,113,000
Sep 11, 2017110.81112.48110.81112.28112.281,397,400
Sep 08, 2017108.86109.60108.53108.85108.851,027,400
Sep 07, 2017109.88109.88108.66109.31109.31972,700
Sep 06, 2017109.36109.88108.50109.39109.391,135,900
Sep 05, 2017109.91110.24106.79108.29108.292,369,200
Sep 01, 2017110.87111.36110.49110.80110.80942,900
Aug 31, 2017109.28110.61109.12110.20110.201,111,200
Aug 30, 2017106.80108.72106.48108.37108.371,330,800
Aug 29, 2017104.50107.19104.33106.78106.781,152,600
Aug 28, 2017107.17107.28105.87106.48106.48670,100
Aug 25, 2017106.88107.84106.26106.46106.46976,200
Aug 24, 2017107.10107.30105.43105.76105.761,399,200
Aug 23, 2017106.23107.13105.98106.49106.49903,200
Aug 22, 2017105.25107.91105.25107.56107.561,331,100
Aug 21, 2017104.13104.79103.05104.48104.48877,000
Aug 18, 2017104.46106.07103.54104.16104.161,896,400
Aug 17, 2017108.89109.36104.73104.75104.752,219,600
Aug 16, 2017110.00110.70109.23109.83109.831,252,300
Aug 15, 2017109.96109.96108.87109.34109.34946,000
Aug 14, 2017108.13109.68108.09109.36109.361,176,100
Aug 11, 2017106.07107.11105.75106.24106.241,385,600
Aug 10, 2017109.16109.33105.72105.84105.841,996,200
Aug 09, 2017109.45110.53108.87110.43110.431,257,200
Aug 08, 2017110.89112.73109.95110.60110.601,301,400
Aug 07, 2017110.81111.34110.67111.29111.29593,300
Aug 04, 2017110.89111.25110.18110.70110.70854,000
Aug 03, 2017110.68110.68109.76110.23110.23932,200
Aug 02, 2017110.89111.04109.40110.75110.751,202,900
Aug 01, 2017110.89110.92110.02110.62110.62808,000
Jul 31, 2017110.78110.89109.65109.97109.97889,400
Jul 28, 2017109.81110.35109.14110.12110.121,071,700
Jul 27, 2017111.65111.65108.59110.64110.641,733,500
Jul 26, 2017111.35111.40110.47110.90110.90857,800
Jul 25, 2017111.33111.42110.57110.81110.811,216,900
Jul 24, 2017110.10110.32109.43110.15110.151,044,200
Jul 21, 2017109.66110.26109.29110.26110.261,209,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...