UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201953.3553.9652.7553.6653.663,404,000
Jun 18, 201952.7653.9252.5453.2253.224,709,100
Jun 17, 201951.7452.1151.5651.6951.692,992,800
Jun 14, 201951.6051.9651.1751.6051.601,934,500
Jun 13, 201951.7252.0051.2951.8651.863,268,100
Jun 12, 201951.3251.6550.8851.1951.193,055,900
Jun 11, 201952.6052.8051.0951.4751.474,324,900
Jun 10, 201951.7352.5051.4851.5151.515,488,700
Jun 07, 201949.9451.4449.8350.8150.815,140,400
Jun 06, 201948.5949.7348.2049.3249.323,629,000
Jun 05, 201948.1148.4347.0848.4048.403,986,500
Jun 04, 201945.5547.2745.3047.2147.214,221,100
Jun 03, 201944.6645.2843.5844.3344.336,459,900
May 31, 201945.1245.6044.6544.6944.696,215,200
May 30, 201946.5947.0645.9546.6046.605,670,500
May 29, 201946.5146.7545.4246.2746.275,196,800
May 28, 201948.6749.2347.1747.2147.213,507,700
May 24, 201949.0449.2648.1748.5148.513,428,000
May 23, 201948.7948.7947.3848.3248.327,066,600
May 22, 201949.9750.6449.8150.1250.123,565,400
May 21, 201950.2050.7850.0650.5550.553,484,400
May 20, 201949.3050.0048.8049.2849.286,437,700
May 17, 201949.8751.7149.8750.2550.255,522,200
May 16, 201950.2852.0450.2551.2151.215,784,400
May 15, 201948.0950.2547.9649.8649.867,254,400
May 14, 201948.3149.9048.2549.0149.016,336,100
May 13, 201948.5649.1547.2547.8147.8114,446,700
May 10, 201950.3452.0948.5651.6351.638,229,300
May 09, 201950.1051.2449.0950.9150.919,804,500
May 08, 201951.4052.4151.0351.4351.436,733,300
May 07, 201952.8653.2250.4451.6751.6711,566,900
May 06, 201952.3154.6152.1654.3954.396,232,100
May 03, 201954.3855.2154.2455.0455.043,415,700
May 02, 201953.7254.3252.5753.5353.538,492,000
May 01, 201955.5155.6253.8553.8653.865,617,700
Apr 30, 201954.8155.2853.9355.1055.102,923,700
Apr 29, 201954.8255.3554.7955.0155.014,206,600
Apr 26, 201954.0654.8353.5954.8254.823,573,000
Apr 25, 201954.0954.4553.3154.0454.043,259,500
Apr 24, 201954.5054.6954.0954.2154.212,899,000
Apr 23, 201953.3554.6853.2054.5354.533,468,800
Apr 22, 201952.5153.2252.4753.1753.171,852,100
Apr 18, 201953.0653.1652.2553.0053.003,301,500
Apr 17, 201953.7653.7752.4552.7252.724,539,900
Apr 16, 201953.5453.6052.7653.1853.183,044,000
Apr 15, 201953.2053.2552.5553.0353.032,792,100
Apr 12, 201953.0753.3252.6553.1753.172,966,500
Apr 11, 201952.4452.4451.7652.1252.123,173,600
Apr 10, 201951.8952.2251.6552.1852.182,718,500
Apr 09, 201951.8752.0751.3351.6551.653,413,800
Apr 08, 201952.0852.5251.7052.4952.493,529,300
Apr 05, 201952.0252.3751.8452.2952.294,108,900
Apr 04, 201951.4151.7650.9951.6251.623,359,300
Apr 03, 201951.7351.9650.8851.2951.295,245,700
Apr 02, 201951.0551.1350.5550.9950.994,049,800
Apr 01, 201950.3551.1150.2151.0051.004,406,000
Mar 29, 201949.1849.3848.5249.2849.284,966,500
Mar 28, 201948.1248.5547.4648.3448.344,581,200
Mar 27, 201948.5448.8846.8947.8347.836,746,300
Mar 26, 201948.4949.0947.7548.5148.516,481,200
Mar 25, 201947.4248.0746.7947.5147.517,634,700
Mar 22, 201949.7350.0347.5847.6347.6311,877,700
Mar 21, 201948.3950.7748.3950.5150.515,041,100
Mar 20, 201949.1849.9248.2748.9048.909,180,800
Mar 20, 20190.094 Dividend
Mar 19, 201950.0450.4848.9349.5149.426,559,600
Mar 18, 201949.0149.6048.8949.4849.393,835,900
Mar 15, 201948.4949.3648.4148.9348.846,317,500
Mar 14, 201948.3248.5647.9648.2348.143,121,400
Mar 13, 201947.8848.8547.8048.3348.245,112,700
Mar 12, 201947.1547.6847.0847.3947.303,430,000
Mar 11, 201945.2946.9645.2946.9146.823,549,600
Mar 08, 201944.1745.0043.9144.9544.865,334,700
Mar 07, 201946.1246.1844.7245.2345.146,948,100
Mar 06, 201947.3047.3046.2046.3946.304,751,800
Mar 05, 201947.5347.6346.9647.2647.173,638,300
Mar 04, 201948.6148.7246.1547.4647.379,849,100
Mar 01, 201948.0148.2447.1948.0347.944,034,700
Feb 28, 201947.2447.5046.9447.0947.003,177,500
Feb 27, 201947.0747.6246.5447.4147.324,401,000
Feb 26, 201947.3747.9747.2847.4947.403,592,300
Feb 25, 201948.2248.5247.5547.6447.559,505,300
Feb 22, 201946.9247.5246.7547.4447.356,804,900
Feb 21, 201946.7246.8946.0246.5646.474,845,900
Feb 20, 201946.8047.3346.5047.0846.995,591,700
Feb 19, 201946.1247.1846.1146.8046.712,754,300
Feb 15, 201946.1046.5945.9646.5746.484,552,300
Feb 14, 201944.8145.7344.3545.1245.034,721,300
Feb 13, 201945.4845.9145.2345.4345.343,949,700
Feb 12, 201944.2145.2244.1745.0344.945,635,600
Feb 11, 201943.6343.7643.0743.3743.295,980,400
Feb 08, 201942.4243.3042.0243.3043.223,611,600
Feb 07, 201943.5143.8142.2443.1443.069,567,700
Feb 06, 201944.4444.7144.0144.4244.344,021,800
Feb 05, 201944.3144.7744.0344.6444.566,249,900
Feb 04, 201943.1844.0942.8244.0743.993,434,100
Feb 01, 201943.2143.7142.7543.1543.077,171,900
Jan 31, 201941.9543.3341.8743.0943.015,784,500
Jan 30, 201940.8942.4540.5042.0441.965,945,000
Jan 29, 201940.3340.6339.7140.1540.073,156,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...