UYG - ProShares Ultra Financials

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017118.44118.64117.42117.42117.4217,200
Nov 21, 2017117.78118.35117.17118.23118.2326,800
Nov 20, 2017116.63117.53116.45117.21117.2125,500
Nov 17, 2017116.20116.80115.68116.49116.4945,700
Nov 16, 2017117.53117.78116.88116.88116.8843,400
Nov 15, 2017115.25117.16114.75116.67116.6731,000
Nov 14, 2017116.21116.76115.50116.73116.7321,600
Nov 13, 2017115.15116.94115.15116.72116.7219,100
Nov 10, 2017116.78116.88116.13116.18116.1817,900
Nov 09, 2017116.60117.10114.79116.58116.5851,800
Nov 08, 2017117.64117.64116.70117.26117.2658,100
Nov 07, 2017119.91120.54117.39117.85117.8533,000
Nov 06, 2017118.95120.22118.61119.94119.9435,000
Nov 03, 2017119.95119.95118.62119.43119.4331,100
Nov 02, 2017118.58120.27117.75120.02120.0280,500
Nov 01, 2017118.86119.55118.06118.26118.2629,200
Oct 31, 2017118.36118.40117.76117.98117.9852,200
Oct 30, 2017117.53119.10117.53118.35118.3528,400
Oct 27, 2017117.53119.30117.53119.09119.0932,000
Oct 26, 2017118.39119.45118.39118.80118.8021,000
Oct 25, 2017119.40119.91116.85118.08118.0863,900
Oct 24, 2017118.68119.33118.65118.91118.9142,300
Oct 23, 2017118.59118.85117.71117.93117.9343,100
Oct 20, 2017118.05118.51118.04118.51118.5140,900
Oct 19, 2017115.22116.81114.52116.71116.7123,800
Oct 18, 2017116.54116.93115.79116.66116.6615,300
Oct 17, 2017117.30117.50115.47115.69115.6915,000
Oct 16, 2017115.97116.79115.97116.73116.7316,000
Oct 13, 2017115.40116.61114.66115.88115.8829,100
Oct 12, 2017117.55117.55115.66115.89115.8929,500
Oct 11, 2017116.49116.89116.14116.82116.8225,000
Oct 10, 2017115.92116.77115.92116.75116.7521,400
Oct 09, 2017116.85116.85115.50115.84115.8438,700
Oct 06, 2017117.34117.34115.36116.29116.2983,800
Oct 05, 2017114.77116.89114.51116.28116.2852,700
Oct 04, 2017114.41114.96114.03114.36114.3613,900
Oct 03, 2017114.44114.83113.94114.83114.8322,800
Oct 02, 2017113.00114.29112.85114.29114.2933,000
Sep 29, 2017111.91112.95111.91112.84112.8447,800
Sep 28, 2017112.13112.23110.91112.23112.2315,000
Sep 27, 2017111.21112.12110.56111.62111.6250,200
Sep 27, 20170.204 Dividend
Sep 26, 2017110.00110.11109.48109.78109.589,600
Sep 25, 2017109.58110.44108.91109.80109.6033,300
Sep 22, 2017109.47110.25109.27110.10109.9025,000
Sep 21, 2017109.75110.80109.75110.37110.1638,200
Sep 20, 2017109.38110.49108.75110.07109.8736,000
Sep 19, 2017108.55109.75108.55109.29109.0926,300
Sep 18, 2017107.49108.66107.49108.52108.3252,000
Sep 15, 2017105.87107.19105.87107.18106.9815,600
Sep 14, 2017106.44106.81106.24106.40106.2028,000
Sep 13, 2017106.00106.65106.00106.63106.4344,000
Sep 12, 2017105.67106.88105.42106.75106.5526,400
Sep 11, 2017103.91105.62103.91105.19104.9935,700
Sep 08, 2017100.50102.42100.50101.93101.7431,200
Sep 07, 2017102.29102.53100.14100.68100.4962,500
Sep 06, 2017102.82103.45102.45102.63102.4427,600
Sep 05, 2017105.06105.06101.82102.21102.0271,700
Sep 01, 2017105.52106.84105.52105.99105.7940,700
Aug 31, 2017105.36105.76104.93105.23105.0315,500
Aug 30, 2017104.31105.29104.10104.97104.7734,000
Aug 29, 2017102.65104.29102.65103.99103.8024,100
Aug 28, 2017106.24106.24104.31104.75104.5617,200
Aug 25, 2017105.33106.40105.33105.73105.5332,300
Aug 24, 2017106.00106.00105.06105.07104.879,700
Aug 23, 2017103.90106.02103.90105.26105.0611,000
Aug 22, 2017104.33105.57104.33105.23105.0311,600
Aug 21, 2017103.30103.76102.87103.61103.4220,900
Aug 18, 2017103.32104.63102.80103.54103.3525,200
Aug 17, 2017106.57106.92103.86103.94103.7532,700
Aug 16, 2017108.15108.25107.00107.12106.9214,100
Aug 15, 2017108.29108.29107.02107.31107.1114,300
Aug 14, 2017105.20107.42105.20106.90106.7032,200
Aug 11, 2017105.04105.38103.56103.98103.7969,700
Aug 10, 2017107.24107.27104.85104.85104.6667,400
Aug 09, 2017107.77108.33107.12108.33108.1331,100
Aug 08, 2017109.10110.44108.31108.53108.3329,600
Aug 07, 2017109.34109.34108.86109.06108.8624,400
Aug 04, 2017109.02110.00109.02109.34109.1425,600
Aug 03, 2017108.59108.65107.80108.16107.9610,400
Aug 02, 2017109.13109.20108.12109.01108.8145,100
Aug 01, 2017108.58109.19108.09109.18108.9859,500
Jul 31, 2017107.01108.03106.52107.65107.4520,100
Jul 28, 2017106.48106.80105.81106.53106.3317,900
Jul 27, 2017107.51107.60105.86106.64106.4436,300
Jul 26, 2017108.65109.08107.38107.64107.4416,400
Jul 25, 2017107.69108.99107.69108.50108.3086,000
Jul 24, 2017105.39106.69105.15106.49106.2930,700
Jul 21, 2017105.45106.41105.44105.90105.7026,300
Jul 20, 2017105.97106.51105.62105.88105.6836,100
Jul 19, 2017105.36106.03105.23105.90105.7039,100
Jul 18, 2017104.64105.39104.45105.30105.1042,900
Jul 17, 2017105.25105.95104.84105.64105.4415,400
Jul 14, 2017104.41106.22103.76105.68105.4859,600
Jul 13, 2017105.31105.94105.09105.94105.7439,200
Jul 12, 2017104.31105.26104.31104.96104.7652,000
Jul 11, 2017105.25105.25103.38104.18103.9931,800
Jul 10, 2017105.63105.63104.95105.09104.8937,200
Jul 07, 2017105.16105.84104.46105.55105.3545,600
Jul 06, 2017106.25106.25104.21104.40104.2135,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...