Mail

UYG - ProShares Ultra Financials

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 27, 2020	46.72	47.79	44.32	44.32	44.32	250,600
Feb 26, 2020	49.75	50.94	48.67	48.67	48.67	192,200
Feb 25, 2020	53.32	53.32	49.22	49.56	49.56	187,300
Feb 24, 2020	53.33	54.23	52.83	53.23	53.23	211,500
Feb 21, 2020	56.94	57.15	56.13	56.62	56.62	47,300
Feb 20, 2020	57.17	57.92	56.49	57.55	57.55	20,300
Feb 19, 2020	57.37	57.68	57.30	57.35	57.35	42,400
Feb 18, 2020	57.36	57.61	56.59	57.04	57.04	40,700
Feb 14, 2020	57.24	57.70	57.24	57.67	57.67	17,900
Feb 13, 2020	56.57	57.40	56.55	57.22	57.22	33,200
Feb 12, 2020	56.90	57.24	56.85	57.04	57.04	58,800
Feb 11, 2020	56.43	57.19	56.43	56.62	56.62	40,400
Feb 10, 2020	55.24	56.15	55.24	56.15	56.15	51,100
Feb 07, 2020	55.29	55.84	55.20	55.58	55.58	56,200
Feb 06, 2020	56.30	56.70	55.81	55.91	55.91	65,200
Feb 05, 2020	55.92	55.95	55.37	55.95	55.95	98,100
Feb 04, 2020	54.78	55.27	54.53	54.55	54.55	65,000
Feb 03, 2020	53.12	54.21	53.12	53.41	53.41	78,200
Jan 31, 2020	54.03	54.04	52.30	52.65	52.65	75,800
Jan 30, 2020	52.94	54.85	52.94	54.85	54.85	39,700
Jan 29, 2020	54.10	54.44	53.73	53.73	53.73	41,700
Jan 28, 2020	53.43	54.22	53.26	53.88	53.88	81,000
Jan 27, 2020	52.55	53.37	52.21	52.88	52.88	92,200
Jan 24, 2020	55.57	55.57	53.88	54.36	54.36	198,000
Jan 23, 2020	55.16	55.58	54.66	55.54	55.54	64,900
Jan 22, 2020	55.71	55.99	55.39	55.54	55.54	46,600
Jan 21, 2020	55.20	55.89	55.20	55.35	55.35	115,100
Jan 17, 2020	55.55	55.80	55.41	55.73	55.73	48,900
Jan 16, 2020	54.81	55.26	54.67	55.21	55.21	58,400
Jan 15, 2020	53.83	54.50	53.83	54.26	54.26	39,200
Jan 14, 2020	54.69	54.75	54.14	54.25	54.25	71,000
Jan 13, 2020	54.00	54.57	53.70	54.54	54.54	90,800
Jan 10, 2020	54.13	54.13	53.58	53.67	53.67	24,300
Jan 09, 2020	54.00	54.09	53.72	54.01	54.01	26,400
Jan 08, 2020	52.74	53.75	52.74	53.32	53.32	56,100
Jan 07, 2020	53.18	53.18	52.68	52.71	52.71	45,500
Jan 06, 2020	52.84	53.40	52.64	53.40	53.40	49,600
Jan 03, 2020	52.85	53.80	52.85	53.46	53.46	86,600
Jan 02, 2020	53.97	54.12	53.53	54.12	54.12	78,100
Dec 31, 2019	53.19	53.65	53.02	53.65	53.65	38,800
Dec 30, 2019	53.71	53.79	53.19	53.26	53.26	40,700
Dec 27, 2019	53.87	53.87	53.47	53.58	53.58	32,800
Dec 26, 2019	53.05	53.60	53.05	53.58	53.58	27,800
Dec 24, 2019	53.04	53.11	52.91	53.03	53.03	19,700
Dec 24, 2019	0.17 Dividend
Dec 23, 2019	53.63	53.63	53.04	53.08	52.91	165,800
Dec 20, 2019	53.73	53.87	53.33	53.41	53.24	156,200
Dec 19, 2019	52.83	53.22	52.83	53.15	52.98	40,100
Dec 18, 2019	53.17	53.27	52.87	52.87	52.70	21,400
Dec 17, 2019	53.14	53.19	52.88	53.01	52.84	32,100
Dec 16, 2019	53.01	53.19	52.83	52.90	52.73	124,700
Dec 13, 2019	52.73	52.92	51.85	52.34	52.17	59,500
Dec 12, 2019	51.51	52.76	51.37	52.51	52.34	135,400
Dec 11, 2019	51.74	51.84	51.35	51.37	51.21	16,900
Dec 10, 2019	51.71	51.93	51.64	51.71	51.54	10,800
Dec 09, 2019	51.96	52.12	51.89	51.93	51.76	34,400
Dec 06, 2019	52.00	52.29	51.90	52.05	51.88	94,600
Dec 05, 2019	50.94	51.13	50.66	51.13	50.97	46,500
Dec 04, 2019	50.20	50.88	50.08	50.68	50.52	31,900
Dec 03, 2019	49.79	50.07	49.35	49.98	49.82	84,700
Dec 02, 2019	51.93	51.93	50.74	50.77	50.61	74,100
Nov 29, 2019	51.95	52.05	51.69	51.73	51.56	123,300
Nov 27, 2019	51.61	52.02	51.56	52.01	51.84	67,200
Nov 26, 2019	51.25	51.58	51.20	51.51	51.35	32,400
Nov 25, 2019	50.84	51.30	50.80	51.22	51.06	41,400
Nov 22, 2019	50.46	50.64	50.19	50.53	50.37	20,700
Nov 21, 2019	50.75	50.85	50.09	50.17	50.01	129,000
Nov 20, 2019	50.58	50.87	50.07	50.63	50.47	66,900
Nov 19, 2019	50.91	51.15	50.80	50.97	50.81	138,500
Nov 18, 2019	50.51	50.74	50.36	50.73	50.57	39,300
Nov 15, 2019	50.52	50.52	50.27	50.49	50.33	68,900
Nov 14, 2019	49.61	50.15	49.61	50.15	49.99	46,800
Nov 13, 2019	49.69	50.08	49.44	49.89	49.73	59,500
Nov 12, 2019	50.30	50.63	49.99	50.10	49.94	70,600
Nov 11, 2019	49.98	50.25	49.74	50.19	50.03	72,000
Nov 08, 2019	50.30	50.44	49.83	50.24	50.08	201,000
Nov 07, 2019	50.09	50.66	50.08	50.15	49.99	253,100
Nov 06, 2019	49.43	49.87	49.43	49.85	49.69	63,300
Nov 05, 2019	49.99	49.99	49.30	49.53	49.37	40,100
Nov 04, 2019	50.00	50.07	49.66	49.77	49.61	49,400
Nov 01, 2019	49.18	49.46	49.02	49.45	49.29	39,100
Oct 31, 2019	48.74	48.74	48.00	48.50	48.34	47,300
Oct 30, 2019	48.54	49.02	48.16	48.90	48.74	53,500
Oct 29, 2019	48.30	49.19	48.30	48.76	48.60	51,400
Oct 28, 2019	48.50	48.84	48.45	48.59	48.43	47,900
Oct 25, 2019	47.87	48.44	47.87	48.20	48.05	34,900
Oct 24, 2019	47.98	48.15	47.70	48.07	47.92	30,500
Oct 23, 2019	47.39	47.94	47.37	47.94	47.79	31,900
Oct 22, 2019	48.21	48.25	47.60	47.61	47.46	36,900
Oct 21, 2019	47.50	48.32	47.48	48.27	48.12	101,100
Oct 18, 2019	46.82	47.42	46.82	47.19	47.04	51,600
Oct 17, 2019	47.25	47.43	46.86	47.00	46.85	22,600
Oct 16, 2019	47.01	47.02	46.62	46.84	46.69	25,300
Oct 15, 2019	46.50	47.35	46.34	47.04	46.89	44,100
Oct 14, 2019	45.71	46.17	45.71	46.09	45.94	25,500
Oct 11, 2019	46.18	46.99	45.99	46.01	45.86	197,100
Oct 10, 2019	44.68	45.59	44.68	45.20	45.06	35,900
Oct 09, 2019	44.42	44.84	44.33	44.56	44.42	25,700
Oct 08, 2019	44.56	44.56	43.75	43.81	43.67	66,600
Oct 07, 2019	45.21	45.90	45.21	45.29	45.14	49,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...