UYG - ProShares Ultra Financials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202046.7247.7944.3244.3244.32250,600
Feb 26, 202049.7550.9448.6748.6748.67192,200
Feb 25, 202053.3253.3249.2249.5649.56187,300
Feb 24, 202053.3354.2352.8353.2353.23211,500
Feb 21, 202056.9457.1556.1356.6256.6247,300
Feb 20, 202057.1757.9256.4957.5557.5520,300
Feb 19, 202057.3757.6857.3057.3557.3542,400
Feb 18, 202057.3657.6156.5957.0457.0440,700
Feb 14, 202057.2457.7057.2457.6757.6717,900
Feb 13, 202056.5757.4056.5557.2257.2233,200
Feb 12, 202056.9057.2456.8557.0457.0458,800
Feb 11, 202056.4357.1956.4356.6256.6240,400
Feb 10, 202055.2456.1555.2456.1556.1551,100
Feb 07, 202055.2955.8455.2055.5855.5856,200
Feb 06, 202056.3056.7055.8155.9155.9165,200
Feb 05, 202055.9255.9555.3755.9555.9598,100
Feb 04, 202054.7855.2754.5354.5554.5565,000
Feb 03, 202053.1254.2153.1253.4153.4178,200
Jan 31, 202054.0354.0452.3052.6552.6575,800
Jan 30, 202052.9454.8552.9454.8554.8539,700
Jan 29, 202054.1054.4453.7353.7353.7341,700
Jan 28, 202053.4354.2253.2653.8853.8881,000
Jan 27, 202052.5553.3752.2152.8852.8892,200
Jan 24, 202055.5755.5753.8854.3654.36198,000
Jan 23, 202055.1655.5854.6655.5455.5464,900
Jan 22, 202055.7155.9955.3955.5455.5446,600
Jan 21, 202055.2055.8955.2055.3555.35115,100
Jan 17, 202055.5555.8055.4155.7355.7348,900
Jan 16, 202054.8155.2654.6755.2155.2158,400
Jan 15, 202053.8354.5053.8354.2654.2639,200
Jan 14, 202054.6954.7554.1454.2554.2571,000
Jan 13, 202054.0054.5753.7054.5454.5490,800
Jan 10, 202054.1354.1353.5853.6753.6724,300
Jan 09, 202054.0054.0953.7254.0154.0126,400
Jan 08, 202052.7453.7552.7453.3253.3256,100
Jan 07, 202053.1853.1852.6852.7152.7145,500
Jan 06, 202052.8453.4052.6453.4053.4049,600
Jan 03, 202052.8553.8052.8553.4653.4686,600
Jan 02, 202053.9754.1253.5354.1254.1278,100
Dec 31, 201953.1953.6553.0253.6553.6538,800
Dec 30, 201953.7153.7953.1953.2653.2640,700
Dec 27, 201953.8753.8753.4753.5853.5832,800
Dec 26, 201953.0553.6053.0553.5853.5827,800
Dec 24, 201953.0453.1152.9153.0353.0319,700
Dec 24, 20190.17 Dividend
Dec 23, 201953.6353.6353.0453.0852.91165,800
Dec 20, 201953.7353.8753.3353.4153.24156,200
Dec 19, 201952.8353.2252.8353.1552.9840,100
Dec 18, 201953.1753.2752.8752.8752.7021,400
Dec 17, 201953.1453.1952.8853.0152.8432,100
Dec 16, 201953.0153.1952.8352.9052.73124,700
Dec 13, 201952.7352.9251.8552.3452.1759,500
Dec 12, 201951.5152.7651.3752.5152.34135,400
Dec 11, 201951.7451.8451.3551.3751.2116,900
Dec 10, 201951.7151.9351.6451.7151.5410,800
Dec 09, 201951.9652.1251.8951.9351.7634,400
Dec 06, 201952.0052.2951.9052.0551.8894,600
Dec 05, 201950.9451.1350.6651.1350.9746,500
Dec 04, 201950.2050.8850.0850.6850.5231,900
Dec 03, 201949.7950.0749.3549.9849.8284,700
Dec 02, 201951.9351.9350.7450.7750.6174,100
Nov 29, 201951.9552.0551.6951.7351.56123,300
Nov 27, 201951.6152.0251.5652.0151.8467,200
Nov 26, 201951.2551.5851.2051.5151.3532,400
Nov 25, 201950.8451.3050.8051.2251.0641,400
Nov 22, 201950.4650.6450.1950.5350.3720,700
Nov 21, 201950.7550.8550.0950.1750.01129,000
Nov 20, 201950.5850.8750.0750.6350.4766,900
Nov 19, 201950.9151.1550.8050.9750.81138,500
Nov 18, 201950.5150.7450.3650.7350.5739,300
Nov 15, 201950.5250.5250.2750.4950.3368,900
Nov 14, 201949.6150.1549.6150.1549.9946,800
Nov 13, 201949.6950.0849.4449.8949.7359,500
Nov 12, 201950.3050.6349.9950.1049.9470,600
Nov 11, 201949.9850.2549.7450.1950.0372,000
Nov 08, 201950.3050.4449.8350.2450.08201,000
Nov 07, 201950.0950.6650.0850.1549.99253,100
Nov 06, 201949.4349.8749.4349.8549.6963,300
Nov 05, 201949.9949.9949.3049.5349.3740,100
Nov 04, 201950.0050.0749.6649.7749.6149,400
Nov 01, 201949.1849.4649.0249.4549.2939,100
Oct 31, 201948.7448.7448.0048.5048.3447,300
Oct 30, 201948.5449.0248.1648.9048.7453,500
Oct 29, 201948.3049.1948.3048.7648.6051,400
Oct 28, 201948.5048.8448.4548.5948.4347,900
Oct 25, 201947.8748.4447.8748.2048.0534,900
Oct 24, 201947.9848.1547.7048.0747.9230,500
Oct 23, 201947.3947.9447.3747.9447.7931,900
Oct 22, 201948.2148.2547.6047.6147.4636,900
Oct 21, 201947.5048.3247.4848.2748.12101,100
Oct 18, 201946.8247.4246.8247.1947.0451,600
Oct 17, 201947.2547.4346.8647.0046.8522,600
Oct 16, 201947.0147.0246.6246.8446.6925,300
Oct 15, 201946.5047.3546.3447.0446.8944,100
Oct 14, 201945.7146.1745.7146.0945.9425,500
Oct 11, 201946.1846.9945.9946.0145.86197,100
Oct 10, 201944.6845.5944.6845.2045.0635,900
Oct 09, 201944.4244.8444.3344.5644.4225,700
Oct 08, 201944.5644.5643.7543.8143.6766,600
Oct 07, 201945.2145.9045.2145.2945.1449,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...