UYM - ProShares Ultra Basic Materials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201770.0270.3470.0070.0470.042,925
Dec 14, 201771.1371.1369.4869.4869.481,500
Dec 13, 201770.9070.9970.6670.9970.992,800
Dec 12, 201770.4570.7670.4170.7670.761,100
Dec 11, 201770.8570.8570.2070.3170.311,300
Dec 08, 201770.7470.7469.7169.9469.944,400
Dec 07, 201769.6269.9869.6269.9869.987,100
Dec 06, 201769.3969.6669.0069.0969.092,600
Dec 05, 201770.6570.6669.9869.9869.987,100
Dec 04, 201770.5272.0070.5270.7870.789,400
Dec 01, 201770.9571.2268.3869.7569.7548,000
Nov 30, 201771.1471.7170.7570.8970.895,500
Nov 29, 201770.7370.9070.0870.6470.645,300
Nov 28, 201769.2170.6269.2170.6270.624,400
Nov 27, 201770.2570.2569.0669.1769.174,300
Nov 24, 201769.7170.1469.7170.1470.142,300
Nov 22, 201769.4169.4169.2569.2669.26600
Nov 21, 201769.6769.7669.4769.5969.591,900
Nov 20, 201768.3968.8268.3968.6768.671,800
Nov 17, 201767.8268.6667.8268.3468.342,100
Nov 16, 201767.2868.0167.2867.9767.972,200
Nov 15, 201766.0566.2965.0066.0766.076,000
Nov 14, 201768.0468.0466.5066.7666.765,900
Nov 13, 201767.3368.5966.7568.5968.594,800
Nov 10, 201767.7168.1967.5567.7367.732,900
Nov 09, 201768.5668.6267.5268.0768.075,000
Nov 08, 201769.9369.9369.1769.4169.412,400
Nov 07, 201769.0469.6969.0469.6269.623,400
Nov 06, 201769.9170.0969.2469.3469.344,700
Nov 03, 201770.0270.0268.9569.5169.517,800
Nov 02, 201770.8670.8669.7270.1270.1233,900
Nov 01, 201770.6271.7370.4870.9770.9711,200
Oct 31, 201770.0870.1169.7170.1170.111,800
Oct 30, 201770.4370.4769.4070.1870.189,300
Oct 27, 201770.4370.4369.5970.2570.251,800
Oct 26, 201769.6971.0069.6970.9070.902,900
Oct 25, 201769.7970.0068.6969.2669.267,300
Oct 24, 201769.4670.3769.4569.9069.903,300
Oct 23, 201769.6769.6769.0069.0069.003,000
Oct 20, 201768.5669.9868.5669.1269.124,900
Oct 19, 201766.2668.2066.2668.2068.204,600
Oct 18, 201767.8968.0067.6067.9767.972,200
Oct 17, 201768.5968.5967.9968.1168.112,600
Oct 16, 201769.3469.6668.4568.7868.783,800
Oct 13, 201769.3869.3868.8369.0069.003,700
Oct 12, 201767.9868.1767.9868.0668.063,100
Oct 11, 201767.7567.7567.1567.6767.676,300
Oct 10, 201767.7567.7567.3367.3867.381,200
Oct 09, 201767.7067.7067.2567.6467.642,700
Oct 06, 201767.2067.3267.1967.1967.191,000
Oct 05, 201767.5668.1067.5668.0568.053,700
Oct 04, 201767.7967.9367.2767.3867.388,800
Oct 03, 201767.2467.6066.6967.3467.34106,000
Oct 02, 201765.7566.9565.7266.9566.957,500
Sep 29, 201765.4765.4764.9965.2265.221,900
Sep 28, 201764.5965.1264.5965.1065.10103,000
Sep 27, 201765.2665.2663.4064.3264.328,400
Sep 27, 20170.08 Dividend
Sep 26, 201764.8465.2264.8465.0164.931,600
Sep 25, 201764.8464.8464.2764.8464.765,800
Sep 22, 201765.1065.1064.8364.9064.823,200
Sep 21, 201765.3565.5565.2065.2065.121,700
Sep 20, 201765.5065.8665.3565.5965.514,900
Sep 19, 201764.5665.2464.4965.2465.164,500
Sep 18, 201763.7764.4963.7764.4964.414,500
Sep 15, 201763.1563.7463.1563.4463.361,600
Sep 14, 201762.6563.6062.6563.3663.285,000
Sep 13, 201762.7862.8262.4162.8262.742,200
Sep 12, 201761.8463.0061.8462.7762.699,700
Sep 11, 201760.5262.0060.5261.6861.609,400
Sep 08, 201759.7959.9359.7559.9359.861,900
Sep 07, 201759.6460.2859.4760.2360.166,200
Sep 06, 201759.7360.2359.1860.0860.0113,000
Sep 05, 201761.2761.2759.6059.6059.5313,400
Sep 01, 201761.0261.3760.9461.2361.1516,400
Aug 31, 201760.0060.5260.0060.5260.454,300
Aug 30, 201758.8059.6058.7159.4459.373,600
Aug 29, 201759.0559.1258.5158.9958.921,800
Aug 28, 201758.9759.5858.9759.5859.514,500
Aug 25, 201759.9559.9559.1859.2859.213,200
Aug 24, 201759.2359.2758.8659.2759.201,600
Aug 23, 201758.5159.3858.5159.0959.024,000
Aug 22, 201757.9659.1357.9659.0258.959,000
Aug 21, 201757.7757.8357.6457.6457.573,400
Aug 18, 201757.0057.5956.7557.3557.285,600
Aug 17, 201758.6358.7257.1457.1457.074,700
Aug 16, 201758.0058.9958.0058.9958.923,500
Aug 15, 201757.9558.0857.7158.0357.966,100
Aug 14, 201757.7657.9757.5757.8557.784,800
Aug 11, 201757.0057.2956.9056.9356.868,600
Aug 10, 201758.0858.2057.1257.1257.0518,900
Aug 09, 201758.2558.4758.2458.2458.171,800
Aug 08, 201759.6860.3358.4658.5558.484,800
Aug 07, 201759.8660.0059.5159.9659.893,200
Aug 04, 201759.4759.6459.4759.5059.43600
Aug 03, 201759.2859.4158.9058.9358.864,500
Aug 02, 201759.3759.8459.0059.6959.623,700
Aug 01, 201759.9459.9459.2659.7759.7023,300
Jul 31, 201760.6060.6559.3159.4359.365,000
Jul 28, 201760.3961.2359.8060.2160.143,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...