USD - ProShares Ultra Semiconductors

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017117.32118.17116.90116.90116.905,900
Dec 12, 2017119.31119.31116.81116.86116.866,600
Dec 11, 2017118.05119.44117.99118.92118.926,500
Dec 08, 2017121.38121.59117.74117.79117.7914,100
Dec 07, 2017118.52119.55117.39118.76118.768,100
Dec 06, 2017114.81117.15113.52117.02117.0214,700
Dec 05, 2017115.46120.32113.00116.18116.1814,400
Dec 04, 2017124.19124.50115.18116.54116.5448,200
Dec 01, 2017123.61123.61116.23122.53122.5330,300
Nov 30, 2017124.88127.03123.86125.13125.1316,200
Nov 29, 2017133.29133.29120.58123.16123.1651,800
Nov 28, 2017134.98134.98132.50133.75133.7517,400
Nov 27, 2017135.00135.25133.55134.11134.1114,600
Nov 24, 2017135.60136.80135.60136.73136.734,600
Nov 22, 2017137.58137.58134.21134.66134.6621,400
Nov 21, 2017135.93136.56134.45136.29136.2912,900
Nov 20, 2017131.96134.43131.96133.80133.8018,300
Nov 17, 2017133.97134.00130.38130.57130.5718,700
Nov 16, 2017130.38134.00130.38132.93132.9318,500
Nov 15, 2017129.98130.02126.80128.66128.6614,700
Nov 14, 2017131.60131.60129.11131.24131.2414,200
Nov 13, 2017130.19131.77129.73131.60131.6019,100
Nov 10, 2017129.85131.13129.05131.13131.1313,900
Nov 09, 2017132.23133.00126.00128.89128.8953,800
Nov 08, 2017133.89134.39132.50133.82133.8225,200
Nov 07, 2017133.89134.11131.99133.16133.1623,000
Nov 06, 2017133.55134.14130.51133.62133.6252,700
Nov 03, 2017128.08131.06125.18130.51130.51118,200
Nov 02, 2017124.45125.82123.90125.82125.825,100
Nov 01, 2017125.78126.12122.30124.68124.6814,800
Oct 31, 2017122.78124.98122.45124.29124.2913,800
Oct 30, 2017117.23121.30117.23121.30121.3011,800
Oct 27, 2017117.23121.18116.13120.92120.9212,300
Oct 26, 2017113.00114.31112.59113.97113.979,500
Oct 25, 2017114.77114.89110.62112.43112.4314,900
Oct 24, 2017114.67115.40113.99115.33115.337,400
Oct 23, 2017113.17114.89112.80113.67113.679,200
Oct 20, 2017112.47113.13111.97111.97111.974,000
Oct 19, 2017110.00111.03107.78111.01111.014,100
Oct 18, 2017110.98111.61108.69111.59111.597,700
Oct 17, 2017110.00110.82109.83110.62110.624,000
Oct 16, 2017110.88111.20109.62111.07111.0710,400
Oct 13, 2017108.84110.25108.84109.90109.904,200
Oct 12, 2017109.80109.80108.45108.45108.456,100
Oct 11, 2017108.14110.82107.90109.30109.308,200
Oct 10, 2017108.67108.67106.30108.40108.405,200
Oct 09, 2017105.22107.23105.22107.20107.203,300
Oct 06, 2017104.39105.54104.20105.36105.363,500
Oct 05, 2017104.99104.99103.41104.35104.352,900
Oct 04, 2017102.79103.64102.26103.64103.6419,200
Oct 03, 2017103.01103.59103.00103.50103.502,800
Oct 02, 2017102.00103.61102.00102.93102.9311,500
Sep 29, 2017100.02101.5999.69101.59101.598,500
Sep 28, 201797.3699.7097.3699.7099.704,100
Sep 27, 201795.6798.1095.6798.0298.029,100
Sep 26, 201795.0295.8793.9194.0794.075,800
Sep 25, 201797.2297.2293.0993.8693.8612,000
Sep 22, 201795.2797.3695.2797.3697.363,200
Sep 21, 201797.3197.3195.1096.3296.323,800
Sep 20, 2017100.86100.8695.1097.3397.336,900
Sep 19, 201799.42100.4199.4299.7799.773,500
Sep 18, 201797.64100.5897.6499.2099.208,200
Sep 15, 201795.0096.9095.0096.5496.546,900
Sep 14, 201792.6694.1692.6093.5193.513,900
Sep 13, 201792.0192.6691.8192.4592.454,000
Sep 12, 201791.7292.4491.5091.6391.634,300
Sep 11, 201788.8491.4088.8490.9590.955,100
Sep 08, 201789.0089.0087.4887.4887.482,500
Sep 07, 201790.5690.5689.5789.8389.834,500
Sep 06, 201789.7590.3589.0189.9289.925,200
Sep 05, 201790.3090.9688.0088.7288.7210,700
Sep 01, 201791.6992.6191.5591.6391.635,900
Aug 31, 201790.0091.1290.0091.0291.026,900
Aug 30, 201787.9489.4887.8489.3389.338,500
Aug 29, 201784.6586.8584.6586.7786.772,600
Aug 28, 201786.2786.4185.9786.4186.412,700
Aug 25, 201788.0488.0485.9686.0686.065,500
Aug 24, 201787.7888.1386.7487.7087.704,500
Aug 23, 201787.5388.1886.3788.1888.184,700
Aug 22, 201785.9187.5285.9187.5287.524,400
Aug 21, 201785.9486.1983.7884.7284.7213,400
Aug 18, 201786.8486.8485.0486.3186.314,500
Aug 17, 201789.0089.0085.3685.3685.361,900
Aug 16, 201790.0090.5089.5589.8089.804,100
Aug 15, 201790.9590.9588.8889.8289.827,900
Aug 14, 201786.0489.7686.0489.7689.768,500
Aug 11, 201784.5685.8683.2585.2185.215,600
Aug 10, 201788.7988.7985.1285.1285.126,400
Aug 09, 201788.1389.5588.0189.5589.553,700
Aug 08, 201790.6691.6089.6889.8889.884,700
Aug 07, 201788.6490.4388.5190.4390.434,200
Aug 04, 201788.2588.9587.3787.4687.463,700
Aug 03, 201787.2888.1087.2887.9687.961,400
Aug 02, 201790.1390.5987.0288.6488.642,500
Aug 01, 201788.0788.6387.7888.4788.471,500
Jul 31, 201789.4589.4586.9887.5187.513,600
Jul 28, 201787.1389.1687.1388.3388.334,100
Jul 27, 201792.5392.5386.7388.7088.7010,800
Jul 26, 201792.1392.3190.5091.7691.763,100
Jul 25, 201788.9389.8788.4589.8789.872,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...