UPRO - ProShares UltraPro S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201957.4057.5555.7456.1356.132,531,200
Sep 19, 201957.2557.8956.7956.9856.982,298,300
Sep 18, 201956.7057.1155.4157.0757.073,646,100
Sep 17, 201956.3657.0056.3056.9856.981,893,800
Sep 16, 201956.3256.8056.1156.5456.541,877,300
Sep 13, 201957.4757.6956.8357.0357.032,064,600
Sep 12, 201957.1757.8456.6957.1657.163,332,700
Sep 11, 201955.6456.6855.2856.6856.682,334,700
Sep 10, 201955.0155.5054.2455.5055.503,024,200
Sep 09, 201956.0456.0854.9155.5055.502,352,900
Sep 06, 201955.5255.8155.0855.4655.462,369,400
Sep 05, 201954.7655.8654.6855.3255.323,664,800
Sep 04, 201952.8153.2752.3553.2553.253,325,600
Sep 03, 201951.4451.9750.7551.5651.564,033,400
Aug 30, 201953.4153.4351.9152.4952.494,158,600
Aug 29, 201952.1152.8351.5152.5452.543,304,800
Aug 28, 201949.1850.7148.7650.6350.633,996,500
Aug 27, 201950.9951.1949.1449.6049.603,699,300
Aug 26, 201949.8050.1648.9550.1550.154,717,300
Aug 23, 201951.8852.8547.8448.5648.569,240,700
Aug 22, 201953.1153.5051.6052.6552.653,841,700
Aug 21, 201952.7352.9552.2752.7252.723,016,900
Aug 20, 201952.4052.6951.3951.4751.473,364,700
Aug 19, 201952.6553.0952.2352.7052.703,244,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...