URTY - ProShares UltraPro Russell2000

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201779.7382.9878.9181.5181.51305,058
Dec 14, 201781.0481.4577.4478.1478.14196,300
Dec 13, 201779.4382.3179.4380.8380.83174,100
Dec 12, 201780.7081.1379.4179.4379.43121,800
Dec 11, 201780.7881.3379.7480.1180.1181,100
Dec 08, 201781.1481.6080.1280.3680.3690,200
Dec 07, 201778.5781.0578.4880.1880.1897,300
Dec 06, 201779.3680.0178.1278.5278.52102,400
Dec 05, 201782.8782.8779.6579.6579.6592,100
Dec 04, 201786.0186.8981.8882.2182.21277,800
Dec 01, 201784.1284.1876.0882.9082.90321,100
Nov 30, 201784.8885.5383.5184.2584.25402,400
Nov 29, 201783.6684.9882.9483.6783.67369,400
Nov 28, 201779.9082.8879.4782.8482.84407,600
Nov 27, 201780.3380.8079.0479.0479.04190,700
Nov 24, 201780.3480.4279.5579.7979.79121,200
Nov 22, 201780.4581.1079.7179.7179.71135,200
Nov 21, 201778.7080.3778.4580.0180.01332,900
Nov 20, 201776.4977.6976.0577.6977.69121,900
Nov 17, 201774.2076.8874.1276.0276.0279,100
Nov 16, 201772.8175.9272.8174.9974.99205,000
Nov 15, 201771.4172.5270.1971.9171.9199,500
Nov 14, 201772.5473.1271.9072.7572.7566,400
Nov 13, 201772.3573.6471.8073.3673.3667,400
Nov 10, 201773.5074.0673.0073.3173.3171,000
Nov 09, 201772.9174.5271.4073.4273.42113,000
Nov 08, 201773.4174.6572.2474.3174.31141,300
Nov 07, 201776.8276.8273.3474.0274.02165,200
Nov 06, 201776.6177.5076.1376.8076.8053,200
Nov 03, 201776.3776.9875.7276.3776.3786,500
Nov 02, 201775.9577.4375.2576.7276.72187,700
Nov 01, 201779.5279.5274.7476.1476.14169,700
Oct 31, 201776.9378.3676.7277.6377.63138,300
Oct 30, 201777.0377.8374.6775.8975.89193,600
Oct 27, 201777.0378.6076.1478.4678.46240,100
Oct 26, 201777.0377.7076.5076.9176.9148,300
Oct 25, 201777.1477.1474.4676.2976.29129,100
Oct 24, 201777.7978.4677.3277.5077.50178,200
Oct 23, 201779.1079.1076.8877.0377.03109,000
Oct 20, 201779.2579.3078.6678.7878.78143,100
Oct 19, 201776.8577.7875.9977.7877.78159,200
Oct 18, 201778.0178.7077.5078.0678.06238,400
Oct 17, 201777.6778.4976.5576.9376.93150,500
Oct 16, 201778.2979.4077.4077.7677.76223,600
Oct 13, 201778.6478.8777.7677.9077.90162,100
Oct 12, 201778.0578.9077.4978.2678.26106,500
Oct 11, 201778.8079.2078.1278.6078.60227,100
Oct 10, 201778.8179.3378.1078.6878.68131,000
Oct 09, 201779.3280.0077.7078.0678.06213,300
Oct 06, 201778.5079.4578.2778.9778.97191,700
Oct 05, 201779.2179.9278.8179.3379.33274,300
Oct 04, 201779.0579.8878.0078.6978.69253,100
Oct 03, 201779.1979.4577.9679.4579.45319,500
Oct 02, 201776.4578.9576.0578.9578.95348,800
Sep 29, 201775.8276.6075.5576.2176.21310,300
Sep 28, 201774.8475.9774.1575.7475.74229,200
Sep 27, 201772.4175.6671.7975.1375.13361,600
Sep 26, 201770.4671.6870.3370.9870.98251,900
Sep 25, 201770.1070.8269.0970.3170.31275,100
Sep 22, 201769.0170.3368.9869.9669.96252,200
Sep 21, 201769.6569.9168.8069.0869.0899,000
Sep 20, 201768.8069.5568.5269.3869.38121,300
Sep 19, 201768.9969.0868.3068.6468.6458,500
Sep 18, 201767.5369.2567.5368.7368.73174,300
Sep 15, 201766.4667.3266.0967.2767.2761,500
Sep 14, 201766.4066.9265.9666.4666.4654,200
Sep 13, 201765.8967.0565.8966.6666.6652,900
Sep 12, 201765.4966.2565.1866.1666.16102,000
Sep 11, 201764.5765.2264.4964.9564.9598,700
Sep 08, 201762.5363.6162.2362.9062.9062,100
Sep 07, 201763.4263.5562.2862.8562.8574,300
Sep 06, 201763.7464.0062.9263.2363.2343,600
Sep 05, 201764.8965.2962.2562.9862.98137,400
Sep 01, 201764.1064.9263.8164.7664.7656,600
Aug 31, 201762.7164.0062.4763.7863.7884,700
Aug 30, 201760.6262.1560.4461.8061.8095,800
Aug 29, 201759.4161.1859.1460.8260.82159,800
Aug 28, 201760.7060.8659.8860.7460.7480,400
Aug 25, 201760.0960.5159.4260.0360.0378,300
Aug 24, 201759.8260.0758.9459.5259.5261,500
Aug 23, 201758.1359.5958.0858.9558.9541,400
Aug 22, 201757.9759.4457.9259.2259.22124,600
Aug 21, 201757.2157.6256.5057.4357.4351,800
Aug 18, 201756.9958.2256.6057.5057.50109,800
Aug 17, 201760.3561.1557.5057.5057.50230,700
Aug 16, 201761.2562.1060.7060.8960.8995,100
Aug 15, 201762.7762.7760.7960.8860.88107,300
Aug 14, 201760.8262.4560.7862.4562.45140,600
Aug 11, 201759.4060.0558.8659.7459.74149,800
Aug 10, 201762.1262.1259.4259.4859.48295,200
Aug 09, 201763.3663.6062.1862.9062.90138,400
Aug 08, 201765.0266.8664.0964.6164.61120,800
Aug 07, 201765.1565.6664.1665.1665.1687,800
Aug 04, 201764.4564.9963.8864.7564.7560,900
Aug 03, 201765.2165.3363.4463.9263.92120,200
Aug 02, 201766.7667.0564.2664.9864.98108,400
Aug 01, 201767.6867.6866.0066.9966.9954,400
Jul 31, 201767.8167.8366.0066.6066.6078,000
Jul 28, 201767.5767.9266.7067.3767.3775,700
Jul 27, 201769.6469.8766.8168.0068.00193,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...