ProShares Ultra Communication Services (LTL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:10AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 100 |
| May 17, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 200 |
| May 16, 2024 | 63.21 | 63.38 | 63.21 | 63.38 | 63.38 | 400 |
| May 15, 2024 | 63.42 | 63.47 | 63.42 | 63.47 | 63.47 | 200 |
| May 14, 2024 | 61.62 | 62.73 | 61.62 | 62.73 | 62.73 | 500 |
| May 13, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 300 |
| May 10, 2024 | 62.00 | 62.43 | 61.93 | 62.43 | 62.43 | 1,700 |
| May 09, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 100 |
| May 08, 2024 | 62.04 | 62.05 | 61.62 | 61.62 | 61.62 | 2,000 |
| May 07, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 100 |
| May 06, 2024 | 61.03 | 61.60 | 61.03 | 61.60 | 61.60 | 1,200 |
| May 03, 2024 | 59.55 | 60.09 | 59.55 | 60.09 | 60.09 | 400 |
| May 02, 2024 | 58.11 | 58.71 | 58.11 | 58.71 | 58.71 | 200 |
| May 01, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 100 |
| Apr 30, 2024 | 57.85 | 57.85 | 56.78 | 56.78 | 56.78 | 1,300 |
| Apr 29, 2024 | 59.92 | 59.92 | 58.11 | 58.59 | 58.59 | 17,200 |
| Apr 26, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 100 |
| Apr 25, 2024 | 54.98 | 57.06 | 54.98 | 57.06 | 57.06 | 2,500 |
| Apr 24, 2024 | 61.39 | 61.86 | 60.90 | 61.41 | 61.41 | 3,900 |
| Apr 23, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 100 |
| Apr 22, 2024 | 58.84 | 60.20 | 58.71 | 59.62 | 59.62 | 7,200 |
| Apr 19, 2024 | 58.80 | 59.58 | 58.80 | 59.34 | 59.34 | 600 |
| Apr 18, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 200 |
| Apr 17, 2024 | 59.74 | 60.43 | 59.74 | 60.19 | 60.19 | 2,300 |
| Apr 16, 2024 | 60.32 | 60.52 | 60.01 | 60.35 | 60.35 | 6,900 |
| Apr 15, 2024 | 60.78 | 60.80 | 60.74 | 60.74 | 60.74 | 11,500 |
| Apr 12, 2024 | 65.00 | 65.00 | 62.16 | 62.28 | 62.28 | 700 |
| Apr 11, 2024 | 63.29 | 64.46 | 63.29 | 64.46 | 64.46 | 700 |
| Apr 10, 2024 | 63.34 | 63.38 | 63.34 | 63.38 | 63.38 | 300 |
| Apr 09, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 500 |
| Apr 08, 2024 | 64.35 | 64.42 | 64.09 | 64.09 | 64.09 | 1,600 |
| Apr 05, 2024 | 64.41 | 64.44 | 64.24 | 64.32 | 64.32 | 1,800 |
| Apr 04, 2024 | 65.43 | 65.76 | 62.98 | 62.98 | 62.98 | 900 |
| Apr 03, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 100 |
| Apr 02, 2024 | 62.96 | 63.70 | 62.77 | 63.70 | 63.70 | 1,200 |
| Apr 01, 2024 | 63.20 | 63.89 | 63.20 | 63.89 | 63.89 | 600 |
| Mar 28, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 300 |
| Mar 27, 2024 | 62.60 | 63.07 | 62.60 | 63.07 | 63.07 | 200 |
| Mar 26, 2024 | 63.10 | 63.25 | 62.47 | 62.47 | 62.47 | 1,000 |
| Mar 25, 2024 | 62.33 | 62.91 | 62.33 | 62.77 | 62.77 | 1,900 |
| Mar 22, 2024 | 63.36 | 63.36 | 63.35 | 63.35 | 63.35 | 300 |
| Mar 21, 2024 | 63.13 | 63.24 | 63.03 | 63.08 | 63.08 | 2,500 |
| Mar 20, 2024 | 61.84 | 63.03 | 61.84 | 62.98 | 62.98 | 2,200 |
| Mar 20, 2024 | 0.049 Dividend | |||||
| Mar 19, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.31 | 200 |
| Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.71 | 200 |
| Mar 15, 2024 | 59.67 | 60.70 | 59.17 | 59.17 | 59.12 | 1,700 |
| Mar 14, 2024 | 60.52 | 60.57 | 60.34 | 60.48 | 60.43 | 600 |
| Mar 13, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.72 | 200 |
| Mar 12, 2024 | 60.64 | 60.64 | 60.06 | 60.61 | 60.56 | 900 |
| Mar 11, 2024 | 59.80 | 60.03 | 58.70 | 59.53 | 59.48 | 2,000 |
| Mar 08, 2024 | 60.56 | 60.86 | 59.76 | 59.76 | 59.71 | 2,700 |
| Mar 07, 2024 | 58.90 | 60.10 | 58.90 | 59.96 | 59.91 | 2,900 |
| Mar 06, 2024 | 58.40 | 58.62 | 58.08 | 58.08 | 58.03 | 1,100 |
| Mar 05, 2024 | 58.30 | 58.40 | 57.61 | 57.99 | 57.94 | 3,400 |
| Mar 04, 2024 | 60.85 | 60.85 | 58.84 | 58.84 | 58.79 | 6,200 |
| Mar 01, 2024 | 60.21 | 60.64 | 60.20 | 60.53 | 60.48 | 2,800 |
| Feb 29, 2024 | 59.63 | 59.63 | 59.56 | 59.56 | 59.51 | 300 |
| Feb 28, 2024 | 58.80 | 58.80 | 58.53 | 58.53 | 58.48 | 32,300 |
| Feb 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.07 | 400 |
| Feb 26, 2024 | 59.37 | 59.37 | 58.54 | 58.54 | 58.49 | 1,300 |
| Feb 23, 2024 | 61.05 | 61.05 | 60.23 | 60.23 | 60.18 | 300 |
| Feb 22, 2024 | 59.02 | 60.69 | 59.02 | 60.55 | 60.50 | 24,000 |
| Feb 21, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.71 | 200 |
| Feb 20, 2024 | 59.00 | 59.00 | 58.71 | 58.94 | 58.89 | 2,100 |
| Feb 16, 2024 | 59.33 | 59.33 | 59.18 | 59.18 | 59.13 | 700 |
| Feb 15, 2024 | 59.93 | 61.34 | 59.93 | 61.01 | 60.96 | 27,600 |
| Feb 14, 2024 | 59.57 | 60.11 | 58.96 | 60.01 | 59.96 | 99,800 |
| Feb 13, 2024 | 57.55 | 58.89 | 57.55 | 58.31 | 58.26 | 35,800 |
| Feb 12, 2024 | 60.67 | 72.80 | 59.89 | 60.00 | 59.95 | 88,500 |
| Feb 09, 2024 | 59.82 | 59.96 | 59.73 | 59.83 | 59.78 | 5,300 |
| Feb 08, 2024 | 59.26 | 59.43 | 59.26 | 59.43 | 59.38 | 1,200 |
| Feb 07, 2024 | 59.02 | 59.02 | 58.98 | 58.98 | 58.93 | 500 |
| Feb 06, 2024 | 59.57 | 59.57 | 58.31 | 58.49 | 58.44 | 1,300 |
| Feb 05, 2024 | 60.33 | 60.33 | 59.04 | 59.04 | 58.99 | 51,600 |
| Feb 02, 2024 | 60.06 | 60.74 | 60.06 | 60.67 | 60.62 | 3,700 |
| Feb 01, 2024 | 55.96 | 56.06 | 55.96 | 56.03 | 55.98 | 400 |
| Jan 31, 2024 | 55.52 | 56.15 | 55.10 | 55.10 | 55.06 | 2,100 |
| Jan 30, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.94 | 600 |
| Jan 29, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.54 | 500 |
| Jan 26, 2024 | 57.52 | 57.71 | 57.52 | 57.71 | 57.66 | 1,100 |
| Jan 25, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.15 | 400 |
| Jan 24, 2024 | 56.70 | 56.70 | 55.55 | 55.57 | 55.52 | 1,700 |
| Jan 23, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.85 | 200 |
| Jan 22, 2024 | 54.00 | 54.05 | 53.82 | 53.82 | 53.78 | 500 |
| Jan 19, 2024 | 52.99 | 53.61 | 52.99 | 53.61 | 53.57 | 700 |
| Jan 18, 2024 | 52.23 | 52.23 | 52.21 | 52.21 | 52.17 | 900 |
| Jan 17, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.98 | 100 |
| Jan 16, 2024 | 52.50 | 52.50 | 51.60 | 51.65 | 51.61 | 1,400 |
| Jan 12, 2024 | 52.46 | 52.46 | 52.24 | 52.24 | 52.20 | 2,100 |
| Jan 11, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.65 | 200 |
| Jan 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.08 | 100 |
| Jan 09, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.15 | 200 |
| Jan 08, 2024 | 50.73 | 51.37 | 50.73 | 51.37 | 51.33 | 4,100 |
| Jan 05, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.88 | 100 |
| Jan 04, 2024 | 49.80 | 49.80 | 49.52 | 49.52 | 49.48 | 100 |
| Jan 03, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 49.85 | 500 |
| Jan 02, 2024 | 49.74 | 50.17 | 49.74 | 50.17 | 50.13 | 300 |
| Dec 29, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.68 | 200 |
| Dec 28, 2023 | 51.63 | 51.68 | 51.34 | 51.34 | 51.30 | 6,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.