UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201949.6651.1049.6350.8750.875,440,900
Aug 15, 201948.8549.2147.5848.7448.746,509,500
Aug 14, 201950.6550.9848.2848.3848.389,638,300
Aug 13, 201950.5153.9050.2953.0353.037,187,600
Aug 12, 201951.7152.0550.1350.6950.695,909,600
Aug 09, 201953.1753.5351.5452.6352.635,890,400
Aug 08, 201951.6453.7351.3253.7353.735,954,900
Aug 07, 201948.8951.2247.6650.8150.818,053,300
Aug 06, 201949.7350.8148.8850.7050.705,565,800
Aug 05, 201951.0051.0547.5148.8348.838,960,100
Aug 02, 201954.2054.3252.5453.6053.606,777,700
Aug 01, 201956.3158.1554.2554.7954.797,330,100
Jul 31, 201958.3258.4354.9356.2156.215,141,400
Jul 30, 201957.6958.4157.4558.2258.222,323,400
Jul 29, 201958.8558.8758.2458.6458.642,174,600
Jul 26, 201958.2359.0558.1458.9458.941,986,400
Jul 25, 201958.3758.3857.2757.7657.763,262,200
Jul 24, 201957.3658.6357.3158.6358.632,343,100
Jul 23, 201957.3557.8456.8357.8357.832,501,100
Jul 22, 201956.5056.9756.1556.6756.672,060,900
Jul 19, 201957.8957.9456.1256.2656.262,900,500
Jul 18, 201956.2957.4455.9957.2457.242,605,200
Jul 17, 201957.7857.9056.6356.6656.662,749,400
Jul 16, 201958.3358.4357.6157.8157.812,063,600
Jul 15, 201958.5858.6058.0858.3958.391,393,200
Jul 12, 201957.8958.3857.6858.3858.382,712,700
Jul 11, 201957.5957.7356.9357.5757.573,043,800
Jul 10, 201957.0857.7956.7357.2257.223,641,800
Jul 09, 201955.4456.5855.4456.4256.421,796,700
Jul 08, 201956.3156.4955.8556.2356.232,525,600
Jul 05, 201956.5557.2555.7557.0857.082,823,400
Jul 03, 201956.4457.3456.3557.3357.332,007,700
Jul 02, 201955.5756.0955.0656.0956.092,202,800
Jul 01, 201956.1656.3254.8855.5655.564,760,300
Jun 28, 201953.9354.4553.6354.1554.153,692,200
Jun 27, 201953.2653.6553.0553.4053.402,358,300
Jun 26, 201953.5353.8352.7552.8152.812,980,700
Jun 25, 201954.6154.6352.8953.0453.044,122,900
Jun 25, 20190.089 Dividend
Jun 24, 201955.0255.2254.5954.7254.631,894,800
Jun 21, 201954.9755.7554.7754.9454.852,931,300
Jun 20, 201955.2555.4053.9255.1555.063,900,400
Jun 19, 201953.3553.9652.7553.6653.573,436,400
Jun 18, 201952.7653.9252.5453.2253.134,709,100
Jun 17, 201951.7452.1151.5651.6951.612,992,800
Jun 14, 201951.6051.9651.1751.6051.521,934,500
Jun 13, 201951.7252.0051.2951.8651.783,268,100
Jun 12, 201951.3251.6550.8851.1951.113,055,900
Jun 11, 201952.6052.8051.0951.4751.394,324,900
Jun 10, 201951.7352.5051.4851.5151.435,488,700
Jun 07, 201949.9451.4449.8350.8150.735,140,400
Jun 06, 201948.5949.7348.2049.3249.243,629,000
Jun 05, 201948.1148.4347.0848.4048.323,986,500
Jun 04, 201945.5547.2745.3047.2147.134,221,100
Jun 03, 201944.6645.2843.5844.3344.266,459,900
May 31, 201945.1245.6044.6544.6944.626,215,200
May 30, 201946.5947.0645.9546.6046.525,670,500
May 29, 201946.5146.7545.4246.2746.195,196,800
May 28, 201948.6749.2347.1747.2147.133,507,700
May 24, 201949.0449.2648.1748.5148.433,428,000
May 23, 201948.7948.7947.3848.3248.247,066,600
May 22, 201949.9750.6449.8150.1250.043,565,400
May 21, 201950.2050.7850.0650.5550.473,484,400
May 20, 201949.3050.0048.8049.2849.206,437,700
May 17, 201949.8751.7149.8750.2550.175,522,200
May 16, 201950.2852.0450.2551.2151.135,784,400
May 15, 201948.0950.2547.9649.8649.787,254,400
May 14, 201948.3149.9048.2549.0148.936,336,100
May 13, 201948.5649.1547.2547.8147.7314,446,700
May 10, 201950.3452.0948.5651.6351.558,229,300
May 09, 201950.1051.2449.0950.9150.839,804,500
May 08, 201951.4052.4151.0351.4351.356,733,300
May 07, 201952.8653.2250.4451.6751.5911,566,900
May 06, 201952.3154.6152.1654.3954.306,232,100
May 03, 201954.3855.2154.2455.0454.953,415,700
May 02, 201953.7254.3252.5753.5353.448,492,000
May 01, 201955.5155.6253.8553.8653.775,617,700
Apr 30, 201954.8155.2853.9355.1055.012,923,700
Apr 29, 201954.8255.3554.7955.0154.924,206,600
Apr 26, 201954.0654.8353.5954.8254.733,573,000
Apr 25, 201954.0954.4553.3154.0453.953,259,500
Apr 24, 201954.5054.6954.0954.2154.122,899,000
Apr 23, 201953.3554.6853.2054.5354.443,468,800
Apr 22, 201952.5153.2252.4753.1753.081,852,100
Apr 18, 201953.0653.1652.2553.0052.913,301,500
Apr 17, 201953.7653.7752.4552.7252.634,539,900
Apr 16, 201953.5453.6052.7653.1853.093,044,000
Apr 15, 201953.2053.2552.5553.0352.942,792,100
Apr 12, 201953.0753.3252.6553.1753.082,966,500
Apr 11, 201952.4452.4451.7652.1252.043,173,600
Apr 10, 201951.8952.2251.6552.1852.102,718,500
Apr 09, 201951.8752.0751.3351.6551.573,413,800
Apr 08, 201952.0852.5251.7052.4952.403,529,300
Apr 05, 201952.0252.3751.8452.2952.204,108,900
Apr 04, 201951.4151.7650.9951.6251.543,359,300
Apr 03, 201951.7351.9650.8851.2951.215,245,700
Apr 02, 201951.0551.1350.5550.9950.914,049,800
Apr 01, 201950.3551.1150.2151.0050.924,406,000
Mar 29, 201949.1849.3848.5249.2849.204,966,500
Mar 28, 201948.1248.5547.4648.3448.264,581,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...