UYM - ProShares Ultra Basic Materials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201957.5857.5856.8257.2857.281,800
Sep 19, 201957.8057.9657.2657.3357.332,800
Sep 18, 201956.9957.2456.4757.0657.061,100
Sep 17, 201956.9257.3956.9257.1557.151,500
Sep 16, 201958.3658.3656.6956.8556.8526,400
Sep 13, 201957.5858.5757.5858.3658.3610,600
Sep 12, 201957.0657.5056.0757.1557.155,300
Sep 11, 201955.3756.4955.3756.4956.492,300
Sep 10, 201954.2755.2353.9755.2355.234,300
Sep 09, 201953.9553.9653.8253.9653.96500
Sep 06, 201953.6254.0053.6253.7153.711,200
Sep 05, 201954.0954.0953.4353.4353.433,300
Sep 04, 201952.1752.6852.1752.6852.683,200
Sep 03, 201952.0952.0951.1651.3851.382,200
Aug 30, 201952.9052.9052.3452.5552.55900
Aug 29, 201952.0452.0451.5051.7151.712,000
Aug 28, 201949.4050.3349.4050.2850.287,100
Aug 27, 201950.0450.0749.1449.2649.266,500
Aug 26, 201949.4849.4848.9449.2349.2311,000
Aug 23, 201950.8950.8948.6748.6748.671,500
Aug 22, 201952.0152.0151.4451.5551.552,900
Aug 21, 201952.7352.7352.4452.4652.461,300
Aug 20, 201952.4852.4851.8151.8151.811,500
Aug 19, 201952.8253.3252.8253.1153.1140,400
Aug 16, 201951.4052.2951.3452.1752.172,200
Aug 15, 201950.8450.8450.2450.3550.353,600
Aug 14, 201952.7052.7050.5050.7850.783,300
Aug 13, 201953.0055.2953.0054.2154.2111,900
Aug 12, 201954.7154.7253.0653.2353.233,000
Aug 09, 201955.1255.6154.7755.2855.283,600
Aug 08, 201954.4956.4254.4956.3256.323,300
Aug 07, 201952.2654.1752.2654.1754.17500
Aug 06, 201953.5253.5251.5153.0153.013,500
Aug 05, 201953.1953.8252.1252.8952.892,900
Aug 02, 201956.2056.2054.4554.9354.932,300
Aug 01, 201957.9058.0156.2256.7556.753,200
Jul 31, 201959.2259.6457.4958.0158.011,700
Jul 30, 201958.9859.8158.9859.8159.81500
Jul 29, 201959.1259.3459.1259.3459.34700
Jul 26, 201959.4659.8059.4659.8059.80900
Jul 25, 201959.6660.0859.3359.7759.772,200
Jul 24, 201961.1261.1761.0061.1161.112,100
Jul 23, 201959.5661.1959.5661.1961.191,900
Jul 22, 201959.5659.5659.1459.3559.35800
Jul 19, 201958.9559.6458.9559.4359.432,200
Jul 18, 201958.4359.0358.4359.0359.031,700
Jul 17, 201959.9659.9658.7058.7058.701,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...