UPW - ProShares Ultra Utilities

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201850.5550.6950.5550.6850.681,800
Aug 16, 201849.4150.0149.4150.0150.016,700
Aug 15, 201848.6849.1348.6848.9348.931,400
Aug 14, 201847.8547.8547.8547.8547.85-
Aug 13, 201847.8447.8547.8447.8547.85500
Aug 10, 201847.7347.7347.7347.7347.73100
Aug 09, 201847.7347.7347.7347.7347.73-
Aug 08, 201847.9947.9947.7347.7347.731,000
Aug 07, 201848.0048.0547.8348.0548.05600
Aug 06, 201848.4448.7548.3948.3948.391,400
Aug 03, 201848.3448.4648.3448.4648.46700
Aug 02, 201846.3846.3846.3846.3846.38-
Aug 01, 201847.0047.0046.3846.3846.38400
Jul 31, 201847.4747.4747.1147.4547.451,500
Jul 30, 201847.0447.0447.0447.0447.04-
Jul 27, 201846.9447.0446.8747.0447.04700
Jul 26, 201847.8247.8247.8247.8247.82100
Jul 25, 201846.5046.8046.5046.6646.661,800
Jul 24, 201846.0046.4745.1146.4746.471,800
Jul 23, 201846.3446.3446.0046.2646.261,500
Jul 20, 201847.2347.2346.6646.9446.941,600
Jul 19, 201847.2347.8547.2347.8547.85700
Jul 18, 201846.9146.9146.9146.9146.91300
Jul 17, 201847.0647.4647.0347.0947.093,600
Jul 16, 201846.9547.2346.9547.1347.131,000
Jul 13, 201846.8747.1746.8747.1747.171,200
Jul 12, 201847.6347.6347.0347.1647.163,500
Jul 11, 201846.8147.3946.8147.3847.3810,800
Jul 10, 201845.3546.7745.1646.5746.573,400
Jul 09, 201849.1349.1345.4445.4445.4413,100
Jul 06, 201848.0048.6448.0048.6448.641,500
Jul 05, 201847.3347.5947.1447.5247.523,700
Jul 03, 201847.4847.4847.4847.4847.48200
Jul 02, 201846.5246.6046.2446.6046.6036,800
Jun 29, 201846.7446.7445.7846.6146.615,400
Jun 28, 201847.0147.0746.3346.7446.745,900
Jun 27, 201845.7446.0045.7446.0046.00900
Jun 26, 201845.7246.3245.7246.1746.172,100
Jun 25, 201845.5545.6745.5545.6645.66700
Jun 22, 201844.2144.2644.2144.2644.26400
Jun 21, 201843.5043.5043.5043.5043.50500
Jun 20, 201843.5543.7043.5543.7043.70500
Jun 20, 20180.314 Dividend
Jun 19, 201843.7743.7743.2943.6443.332,100
Jun 18, 201843.0143.0542.6542.8242.512,100
Jun 15, 201841.9941.9941.7241.7241.42500
Jun 14, 201841.6342.1541.6341.8841.581,500
Jun 13, 201841.4841.4841.4041.4741.171,100
Jun 12, 201841.2241.2841.2241.2840.983,100
Jun 11, 201840.7740.7740.7740.7740.481,400
Jun 08, 201840.6140.6140.6140.6140.32-
Jun 07, 201840.3241.3440.3240.6140.323,500
Jun 06, 201842.4942.4940.2040.4040.113,000
Jun 05, 201843.6843.6843.6843.6843.37-
Jun 04, 201843.6843.6843.6843.6843.37400
Jun 01, 201843.2043.3243.0243.3243.01800
May 31, 201844.3145.0144.3144.4644.141,300
May 30, 201844.1044.5344.1044.5344.21700
May 29, 201843.3043.8743.3043.8743.55400
May 25, 201843.4043.7243.4043.7243.41900
May 24, 201842.5043.1742.5043.1742.86700
May 23, 201842.0642.7642.0642.7642.451,300
May 22, 201841.6642.3541.6641.9541.651,000
May 21, 201841.1441.8741.1441.8741.571,200
May 18, 201841.2941.4040.7640.7640.471,200
May 17, 201841.7041.7041.2641.3541.055,700
May 16, 201841.6441.8941.6441.7741.471,100
May 15, 201842.9142.9142.9142.9142.60200
May 14, 201843.6643.6642.9142.9142.60700
May 11, 201843.4043.7543.3943.7143.403,500
May 10, 201842.6643.1142.6543.1142.802,100
May 09, 201843.0643.0643.0643.0642.75-
May 08, 201843.9544.0243.0643.0642.752,300
May 07, 201845.6545.6544.9044.9044.581,300
May 04, 201844.8744.8744.8744.8744.55-
May 03, 201844.8744.8744.8744.8744.55-
May 02, 201845.1045.1444.8744.8744.551,600
May 01, 201845.1845.1845.1845.1844.85300
Apr 30, 201845.7045.7045.2945.3244.994,700
Apr 27, 201844.0645.4844.0645.4845.152,200
Apr 26, 201843.7643.7643.7643.7643.45-
Apr 25, 201843.1543.7643.1543.7643.451,600
Apr 24, 201843.2043.2043.2043.2042.891,000
Apr 23, 201843.2143.2142.9342.9842.671,400
Apr 20, 201843.2743.2743.2743.2742.96100
Apr 19, 201843.6043.6043.6043.6043.29100
Apr 18, 201844.7044.7544.0144.0143.69500
Apr 17, 201843.4844.0743.4843.7943.472,000
Apr 16, 201843.1543.1843.0543.1842.877,300
Apr 13, 201842.2042.4842.2042.4842.171,400
Apr 12, 201842.1042.1041.4041.4841.182,100
Apr 11, 201842.6342.6742.6342.6742.36600
Apr 10, 201843.1243.2342.8242.8242.512,500
Apr 09, 201843.8443.8443.1043.1042.79500
Apr 06, 201843.9844.0043.9843.9843.661,100
Apr 05, 201842.7543.8442.7543.8143.491,400
Apr 04, 201842.7542.7542.7542.7542.44-
Apr 03, 201842.5642.7542.4042.7542.441,300
Apr 02, 201843.6843.7141.8342.5142.2010,100
Mar 29, 201843.6043.7643.3343.3643.058,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...