UYM - ProShares Ultra Basic Materials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201959.2660.6559.2659.7659.763,900
Jul 15, 201958.9259.3058.7459.3059.3019,800
Jul 12, 201958.4158.9058.4158.9058.901,500
Jul 11, 201956.6057.2656.2757.2557.252,700
Jul 10, 201957.3757.3756.9256.9256.92800
Jul 09, 201958.0058.0056.9057.0357.0313,000
Jul 08, 201959.2359.5958.2258.3658.3614,100
Jul 05, 201958.9559.5858.6959.5459.541,900
Jul 03, 201959.7160.1259.7060.1260.12900
Jul 02, 201960.1660.1659.4459.8859.881,900
Jul 01, 201960.0060.3659.5960.1560.1539,400
Jun 28, 201959.3059.6459.1459.6459.642,200
Jun 27, 201958.4758.9258.4758.9158.91700
Jun 26, 201958.4058.4758.4058.4758.47700
Jun 25, 201958.5758.7358.4058.4058.401,400
Jun 25, 20190.249 Dividend
Jun 24, 201958.6258.8458.6058.7458.492,300
Jun 21, 201958.1958.5358.0458.0457.791,900
Jun 20, 201958.1458.3958.0058.3958.141,400
Jun 19, 201957.5657.5656.6157.2356.992,000
Jun 18, 201957.1858.0157.1857.4557.212,300
Jun 17, 201957.0857.1756.2256.2255.9831,900
Jun 14, 201957.3157.3257.2257.3257.081,500
Jun 13, 201957.5357.9657.5357.9657.7120,200
Jun 12, 201956.6756.9056.6756.9056.661,100
Jun 11, 201957.0057.2556.6656.6656.427,500
Jun 10, 201956.9156.9156.2956.3656.128,900
Jun 07, 201955.5456.2455.5455.8955.656,400
Jun 06, 201954.6155.2054.1454.9154.685,500
Jun 05, 201954.3054.3053.2954.2354.003,300
Jun 04, 201951.3953.6951.3953.5053.273,100
Jun 03, 201948.0850.5448.0850.5450.332,000
May 31, 201947.8647.8647.4547.4947.292,200
May 30, 201949.0049.0048.8748.8748.66400
May 29, 201947.9248.8847.9248.8848.67400
May 28, 201949.8149.8148.9248.9248.7122,400
May 24, 201950.1550.1549.4749.8349.621,500
May 23, 201950.4850.4849.1349.3149.102,600
May 22, 201951.4351.7751.2951.2951.071,300
May 21, 201950.4351.8650.4351.8551.63600
May 20, 201950.6650.8750.3650.3650.151,600
May 17, 201952.3752.3751.6951.6951.471,700
May 16, 201952.4052.7352.4052.5152.29900
May 15, 201950.5451.5950.5251.1450.924,700
May 14, 201950.6752.0050.5751.2751.055,800
May 13, 201951.0251.0849.7550.4850.2718,400
May 10, 201951.4253.1551.4153.1552.922,800
May 09, 201951.0051.8950.7951.8951.673,700
May 08, 201952.7853.1652.5352.9152.693,100
May 07, 201954.0054.2752.3352.7052.4812,700
May 06, 201954.9455.6654.8855.1054.872,100
May 03, 201955.7356.9655.7356.9656.723,300
May 02, 201956.0956.0954.9255.3055.075,500
May 01, 201958.5158.5456.6156.6156.3711,300
Apr 30, 201958.4458.8758.4458.7658.511,100
Apr 29, 201958.2658.5558.1358.5258.271,600
Apr 26, 201957.2558.7157.2558.1457.892,600
Apr 25, 201958.0058.1757.4057.4657.222,600
Apr 24, 201959.9860.2359.4859.5259.272,800
Apr 23, 201959.1860.5059.1860.2159.954,600
Apr 22, 201960.6460.6459.8059.8059.555,500
Apr 18, 201961.3661.3660.6260.9960.731,800
Apr 17, 201962.0062.7261.2161.2861.027,100
Apr 16, 201960.9961.6560.9961.6261.3615,000
Apr 15, 201961.3961.7560.7060.7760.515,300
Apr 12, 201960.8361.2360.4961.2360.972,900
Apr 11, 201959.9460.0559.4059.7059.454,200
Apr 10, 201959.8660.0059.6559.9559.702,700
Apr 09, 201960.6260.6259.8459.8659.6110,200
Apr 08, 201960.8661.2360.4861.2060.9442,600
Apr 05, 201960.7561.1860.7560.9760.714,400
Apr 04, 201960.5461.0060.0861.0060.7414,300
Apr 03, 201959.0060.3859.0059.6559.404,200
Apr 02, 201957.9158.2257.6357.9457.694,900
Apr 01, 201956.9057.6356.7057.6357.397,000
Mar 29, 201955.3455.7655.2355.7655.521,000
Mar 28, 201953.8754.9053.8754.9054.673,000
Mar 27, 201953.6853.9653.4653.9053.672,500
Mar 26, 201953.8553.9653.8553.9353.70500
Mar 25, 201954.0754.2553.3753.5353.302,100
Mar 22, 201956.1856.1853.9753.9753.741,200
Mar 21, 201956.7357.6856.7357.5557.311,100
Mar 20, 201955.9856.7055.2856.2956.053,300
Mar 20, 20190.147 Dividend
Mar 19, 201957.6357.9556.0656.3655.9754,000
Mar 18, 201956.3257.0955.9656.9656.5752,000
Mar 15, 201956.4556.9556.1856.2255.84900
Mar 14, 201957.1057.1056.1956.2055.821,000
Mar 13, 201957.3057.9757.3057.4957.101,700
Mar 12, 201957.3557.3556.9756.9856.591,500
Mar 11, 201955.0756.4655.0756.4656.071,900
Mar 08, 201954.2454.8454.2454.6954.321,200
Mar 07, 201955.7755.7754.3054.9954.612,000
Mar 06, 201955.7656.8755.7656.0555.673,600
Mar 05, 201956.1656.2855.8855.9555.572,300
Mar 04, 201956.7156.9754.9256.3855.995,400
Mar 01, 201957.1257.8956.0656.3956.003,400
Feb 28, 201957.7057.7056.3856.3855.995,400
Feb 27, 201957.1958.0257.0757.8257.422,900
Feb 26, 201958.7758.7758.0758.0757.673,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...