USD - ProShares Ultra Semiconductors

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201939.4840.7239.4840.3140.3144,199
Jun 25, 201938.9939.2937.8237.8237.8213,300
Jun 25, 20190.127 Dividend
Jun 24, 201938.9439.2338.7338.9738.8419,400
Jun 21, 201938.8639.4938.6538.8238.6932,300
Jun 20, 201940.1040.2538.8339.1739.0418,400
Jun 19, 201939.0539.1438.2838.6338.5015,700
Jun 18, 201936.5339.3136.5338.6538.5234,600
Jun 17, 201935.7736.3135.6635.7035.5814,800
Jun 14, 201936.0036.2835.2135.9735.8532,300
Jun 13, 201937.9038.1637.3837.7337.6113,800
Jun 12, 201937.9538.0937.3037.3037.1812,600
Jun 11, 201939.8940.1538.6139.1038.9721,100
Jun 10, 201937.9839.6137.9838.8138.6838,600
Jun 07, 201936.3037.1336.3037.0036.8829,000
Jun 06, 201935.4536.3235.1036.0735.9521,900
Jun 05, 201936.3136.3134.4735.1635.0518,300
Jun 04, 201933.7135.5733.3935.5735.4546,300
Jun 03, 201933.3934.0032.3632.7132.6025,200
May 31, 201932.9233.8132.8032.8232.7114,000
May 30, 201933.5334.3033.4933.8333.7224,900
May 29, 201932.5033.6632.4533.3933.2841,500
May 28, 201934.1634.1632.8933.0632.9540,500
May 24, 201934.8835.0633.9133.9133.8013,900
May 23, 201934.1834.4933.2134.4134.3028,500
May 22, 201935.7535.9335.2735.4135.2939,900
May 21, 201937.0437.2536.4336.8936.7734,800
May 20, 201936.6236.6635.1035.4635.3472,000
May 17, 201938.8840.1338.1838.3938.2631,600
May 16, 201940.2940.6639.6439.9039.7729,600
May 15, 201939.8341.5439.8341.1341.0035,900
May 14, 201939.7841.0039.5240.5540.4239,600
May 13, 201940.0140.4038.6238.9138.78201,300
May 10, 201941.9143.0640.6742.5542.4134,500
May 09, 201942.8543.1241.0842.6142.4764,300
May 08, 201944.6045.6544.1544.1744.0345,100
May 07, 201946.3346.4044.3345.2945.1479,400
May 06, 201946.0447.5445.3947.4047.2541,800
May 03, 201948.5348.8347.8148.7948.6336,200
May 02, 201947.1348.8747.1347.8147.6515,200
May 01, 201948.7949.1347.2447.2447.0950,700
Apr 30, 201947.3948.0847.1747.8547.6911,300
Apr 29, 201947.7947.9247.2247.3847.2330,600
Apr 26, 201947.5547.8846.1147.8847.72110,800
Apr 25, 201952.1252.1249.5950.3950.2339,100
Apr 24, 201951.4953.3051.4952.3152.1432,000
Apr 23, 201950.9351.8850.9351.6351.4618,800
Apr 22, 201950.0850.8749.8650.7450.5724,300
Apr 18, 201950.9050.9050.1550.5750.4124,800
Apr 17, 201950.8051.5850.1050.6850.5169,500
Apr 16, 201946.9849.0046.9849.0048.8446,600
Apr 15, 201947.1247.2445.8746.4446.2924,700
Apr 12, 201946.8147.1146.4847.1146.9630,900
Apr 11, 201945.9546.5045.7145.9845.8310,900
Apr 10, 201945.1546.0645.1545.9745.8216,000
Apr 09, 201945.0745.3244.7045.1244.9714,700
Apr 08, 201945.5946.1545.4346.0745.9222,900
Apr 05, 201945.7945.8845.2345.8845.7333,700
Apr 04, 201945.0645.8445.0045.4445.2938,500
Apr 03, 201944.5646.0744.5645.3445.1958,300
Apr 02, 201943.7143.7543.1443.5543.4118,300
Apr 01, 201942.8743.5042.6643.4743.3340,400
Mar 29, 201941.4441.8541.3841.7141.5735,800
Mar 28, 201940.9141.4640.0940.5940.4616,200
Mar 27, 201941.6142.0040.1340.6440.5116,600
Mar 26, 201941.9342.2141.2141.6941.5522,900
Mar 25, 201941.2741.8340.1240.7140.5831,500
Mar 22, 201943.9844.1341.7241.7641.6239,500
Mar 21, 201941.6244.6041.6244.1343.9937,000
Mar 20, 201942.3442.5041.2241.5641.4229,400
Mar 20, 20190.094 Dividend
Mar 19, 201941.9942.7041.9942.4942.2629,900
Mar 18, 201941.9442.1641.1941.4641.2322,000
Mar 15, 201940.3042.1240.3041.6241.3936,900
Mar 14, 201939.7440.0939.2739.2739.0613,400
Mar 13, 201939.7940.4539.6339.8839.6630,000
Mar 12, 201939.1739.6338.5339.2239.0128,400
Mar 11, 201937.6139.2737.6138.9538.7433,700
Mar 08, 201936.1737.2535.8737.2137.0139,100
Mar 07, 201937.7337.7836.9237.2037.0086,600
Mar 06, 201939.2739.2738.1238.1437.9333,400
Mar 05, 201939.5639.8939.1839.4239.2017,300
Mar 04, 201940.1040.2838.7439.7539.5334,800
Mar 01, 201939.6639.9938.8239.4839.26144,800
Feb 28, 201938.3939.0038.3238.8638.6512,600
Feb 27, 201939.0139.1938.1738.8838.6738,000
Feb 26, 201939.7139.9639.5539.5839.3613,200
Feb 25, 201940.5440.8439.9039.9339.7144,000
Feb 22, 201939.0639.5339.0639.3939.1744,200
Feb 21, 201938.8239.0138.2138.3938.1819,000
Feb 20, 201938.7939.3838.7938.9738.7621,000
Feb 19, 201938.2338.9538.2338.4638.2522,400
Feb 15, 201938.9738.9738.3738.6638.4520,500
Feb 14, 201937.8638.5637.8638.1737.9618,200
Feb 13, 201937.4538.3437.4537.8537.6415,000
Feb 12, 201936.7237.4936.7237.3737.1740,200
Feb 11, 201935.9136.0035.5835.8235.6213,200
Feb 08, 201934.6535.6434.3235.5335.3418,900
Feb 07, 201936.3936.6735.1335.6135.4246,000
Feb 06, 201936.2737.7936.2737.2637.0642,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...