UPW - ProShares Ultra Utilities

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201843.150043.759543.150043.759543.75951,608
Apr 25, 201843.150043.760043.150043.760043.76001,600
Apr 24, 201843.200043.200043.200043.200043.20001,000
Apr 23, 201843.210043.210042.930042.980042.98001,400
Apr 20, 201843.270043.270043.270043.270043.2700100
Apr 19, 201843.600043.600043.600043.600043.6000100
Apr 18, 201844.700044.750044.010044.010044.0100500
Apr 17, 201843.480044.070043.480043.790043.79002,000
Apr 16, 201843.150043.180043.050043.180043.18007,300
Apr 13, 201842.200042.480042.200042.480042.48001,400
Apr 12, 201842.100042.100041.400041.480041.48002,100
Apr 11, 201842.630042.670042.630042.670042.6700600
Apr 10, 201843.120043.230042.820042.820042.82002,500
Apr 09, 201843.840043.840043.100043.100043.1000500
Apr 06, 201843.980044.000043.980043.980043.98001,100
Apr 05, 201842.750043.840042.750043.810043.81001,400
Apr 04, 201842.750042.750042.750042.750042.7500-
Apr 03, 201842.560042.750042.400042.750042.75001,300
Apr 02, 201843.680043.710041.830042.510042.510010,100
Mar 29, 201843.600043.760043.330043.360043.36008,500
Mar 28, 201842.730042.910042.730042.870042.87001,500
Mar 27, 201841.800043.000041.800042.780042.7800900
Mar 26, 201841.450041.510041.320041.400041.40001,300
Mar 23, 201842.470042.470040.770040.770040.77002,000
Mar 22, 201842.970043.100042.950042.950042.95002,900
Mar 21, 201842.020042.020042.020042.020042.0200-
Mar 21, 20180.149 Dividend
Mar 20, 201842.060042.060042.020042.020041.87101,400
Mar 19, 201842.590043.060042.330042.380042.22974,200
Mar 16, 201843.020043.100043.020043.050042.8973400
Mar 15, 201842.390042.390042.390042.390042.2397600
Mar 14, 201842.130042.280042.110042.160042.01052,700
Mar 13, 201841.480041.480041.480041.480041.3329700
Mar 12, 201841.300041.300041.200041.200041.05391,500
Mar 09, 201840.670040.670040.670040.670040.5258300
Mar 08, 201840.590040.670040.420040.670040.5258600
Mar 07, 201840.280040.280040.080040.230040.08731,900
Mar 06, 201840.500040.500040.500040.500040.3564800
Mar 05, 201839.930041.180039.930041.120040.9742900
Mar 02, 201840.530040.530039.970039.970039.82831,000
Mar 01, 201840.760041.270040.160040.360040.21695,100
Feb 28, 201841.080041.250040.420040.420040.27671,400
Feb 27, 201842.290042.340041.280041.280041.13361,600
Feb 26, 201842.940042.990042.650042.650042.4988900
Feb 23, 201841.050042.590041.050042.590042.43901,000
Feb 22, 201840.350040.910040.200040.910040.76491,800
Feb 21, 201841.490041.490040.130040.210040.06744,200
Feb 20, 201841.990041.990040.810040.960040.81482,600
Feb 16, 201841.210042.330041.210042.190042.04041,200
Feb 15, 201840.100041.220040.100041.110040.96421,600
Feb 14, 201840.130040.330039.890040.040039.89802,700
Feb 13, 201840.780040.780039.580040.670040.52584,700
Feb 12, 201839.670040.670039.450040.670040.52584,800
Feb 09, 201838.890039.800038.580039.800039.65893,800
Feb 08, 201839.040039.710038.800039.280039.14073,700
Feb 07, 201839.760040.000039.440039.480039.34002,200
Feb 06, 201838.380039.590037.860039.530039.38987,900
Feb 05, 201841.960042.480040.310040.410040.26676,100
Feb 02, 201842.000042.460041.450041.990041.84115,200
Feb 01, 201843.510043.710042.390042.650042.498812,500
Jan 31, 201843.000044.000043.000043.560043.4055172,100
Jan 30, 201843.310043.410043.050043.200043.04682,700
Jan 29, 201844.360044.360043.120043.440043.28604,300
Jan 26, 201844.460044.610043.520044.190044.03339,800
Jan 25, 201843.220044.250043.020044.190044.03337,700
Jan 24, 201843.800043.800042.870043.060042.90735,700
Jan 23, 201843.680043.820043.440043.620043.46538,500
Jan 22, 201842.680043.340042.480042.480042.32945,600
Jan 19, 201842.630043.100042.530042.580042.42902,800
Jan 18, 201843.240043.240042.270043.120042.96712,300
Jan 17, 201843.390043.400043.220043.240043.08673,500
Jan 16, 201842.820043.330042.200042.680042.52876,100
Jan 12, 201843.270043.390042.820042.820042.66823,400
Jan 11, 201843.700043.730043.280043.280043.12651,600
Jan 10, 201843.710043.890043.520043.700043.54509,900
Jan 09, 201845.550045.550044.630044.730044.57143,600
Jan 08, 201844.970045.620044.970045.620045.45829,600
Jan 05, 201845.000045.160044.490044.740044.581413,600
Jan 04, 201845.720045.960044.760044.830044.671014,300
Jan 03, 201846.110046.380045.370045.660045.49815,300
Jan 02, 201846.800046.800046.080046.290046.125913,900
Dec 29, 201747.340047.390047.050047.050046.883216,600
Dec 28, 201746.600047.140046.600047.140046.97283,600
Dec 27, 201746.570046.780046.550046.580046.41483,400
Dec 26, 201747.010047.010046.290046.290046.125941,400
Dec 26, 20170.236 Dividend
Dec 22, 201747.060047.210047.060047.150046.74764,400
Dec 21, 201746.480047.600046.480047.100046.698122,300
Dec 20, 201748.750048.750048.110048.150047.73912,200
Dec 19, 201749.900049.900049.250049.400048.97841,600
Dec 18, 201750.610050.640050.440050.440050.00962,900
Dec 15, 201751.710051.900051.520051.820051.37782,100
Dec 14, 201751.380051.380051.380051.380050.9416-
Dec 13, 201751.490051.490051.380051.380050.9416500
Dec 12, 201751.810051.860051.590051.590051.14981,800
Dec 11, 201752.290052.290052.250052.270051.82401,500
Dec 08, 201752.210052.210051.990052.090051.64551,300
Dec 07, 201751.760051.760051.760051.760051.3183400
Dec 06, 201751.660052.060051.580052.060051.61576,800
Dec 05, 201752.620052.750051.480051.530051.09038,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...