Canada markets closed

ProShares Short MidCap400 (MYY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.56-0.21 (-1.00%)
At close: 12:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.4320.5720.3820.5620.561,659
May 02, 202420.8920.9920.7320.7720.772,800
May 01, 202421.0521.0820.7921.0121.011,600
Apr 30, 202420.8021.0220.7721.0221.02900
Apr 29, 202420.7620.7620.6220.6720.673,400
Apr 26, 202420.7320.7920.7120.7720.773,500
Apr 25, 202420.9720.9720.8420.8420.84800
Apr 24, 202420.6720.8720.6720.7420.743,400
Apr 23, 202420.8920.8920.6820.7420.741,800
Apr 22, 202421.0921.1220.9021.0021.0045,500
Apr 19, 202421.2321.2321.1921.1921.19500
Apr 18, 202421.2221.2721.0621.2721.272,300
Apr 17, 202420.9421.2120.9421.2121.211,300
Apr 16, 202421.0421.1820.9821.0221.0232,000
Apr 15, 202420.4920.9720.4920.9120.9127,500
Apr 12, 202420.4120.7420.4120.7020.7029,000
Apr 11, 202420.3820.3920.3620.3620.3617,600
Apr 10, 202420.3920.4020.3520.3820.3834,500
Apr 09, 202420.0320.0319.9719.9719.97200
Apr 08, 202419.9619.9919.9619.9919.992,400
Apr 05, 202420.1720.1720.0620.0620.062,300
Apr 04, 202419.8320.2219.8320.2220.221,800
Apr 03, 202420.0120.0319.9720.0020.0014,300
Apr 02, 202420.0520.0920.0520.0720.07700
Apr 01, 202419.8019.8219.8019.8119.81400
Mar 28, 202419.7019.7119.6219.6819.6816,600
Mar 27, 202419.8919.8919.7519.7519.753,300
Mar 26, 202420.0120.0720.0120.0620.067,400
Mar 25, 202419.9320.0319.9320.0320.031,200
Mar 22, 202419.8720.0419.8520.0220.0236,000
Mar 21, 202419.9919.9919.8619.8619.8626,500
Mar 20, 202420.3420.3420.0820.0820.0810,400
Mar 20, 20240.16 Dividend
Mar 19, 202420.6620.6920.4920.5120.3546,000
Mar 18, 202420.5820.6720.5620.6720.5152,100
Mar 15, 202420.5420.6420.5420.6220.463,300
Mar 14, 202420.6120.7120.6120.6120.456,100
Mar 13, 202420.3720.3720.3020.3420.1814,400
Mar 12, 202420.5320.5320.4020.4020.243,700
Mar 11, 202420.5220.5920.5120.5120.35800
Mar 08, 202420.1920.4020.1720.4020.241,500
Mar 07, 202420.3220.3220.2920.2920.132,200
Mar 06, 202420.4920.4920.4920.4920.331,300
Mar 05, 202420.5720.6320.5220.6220.461,400
Mar 04, 202420.5420.5620.4720.5520.397,200
Mar 01, 202420.8920.8920.6920.6920.53500
Feb 29, 202420.8120.9120.8020.8420.688,900
Feb 28, 202421.0921.0920.9520.9820.824,900
Feb 27, 202421.0121.0420.9920.9920.832,400
Feb 26, 202421.0521.0621.0521.0620.908,200
Feb 23, 202421.0321.0321.0321.0320.87600
Feb 22, 202421.2021.2021.0521.0520.891,000
Feb 21, 202421.5121.5121.3821.3821.215,000
Feb 20, 202421.4421.4921.4021.4221.25500
Feb 16, 202421.1521.2321.0421.2321.0620,400
Feb 15, 202421.1621.1821.0521.0520.8924,900
Feb 14, 202421.5821.6121.3821.4321.2632,000
Feb 13, 202421.7521.8421.5521.7421.574,600
Feb 12, 202421.3421.3621.2021.2121.0424,500
Feb 09, 202421.5021.5021.4021.4021.2310,100
Feb 08, 202421.6721.6721.5421.5521.387,900
Feb 07, 202421.7821.7821.7221.7521.5845,800
Feb 06, 202421.9021.9021.8521.8521.683,300
Feb 05, 202421.9322.0921.8821.9421.7745,600
Feb 02, 202421.8021.9421.6421.6721.508,400
Feb 01, 202421.8021.8021.6921.6921.52700
Jan 31, 202421.5721.9621.5721.9621.793,000
Jan 30, 202421.5921.5921.5421.5521.38700
Jan 29, 202421.7621.7621.5221.5221.353,200
Jan 26, 202421.6321.7021.6321.6921.521,300
Jan 25, 202421.6621.7821.6621.7221.551,200
Jan 24, 202421.4921.8421.4921.8421.674,700
Jan 23, 202421.5621.7721.5421.7021.536,400
Jan 22, 202421.6921.6921.6221.6221.454,700
Jan 19, 202422.0822.1121.8621.8721.7054,700
Jan 18, 202422.1822.2722.0722.0721.903,100
Jan 17, 202422.3422.3422.2422.2422.075,900
Jan 16, 202422.1422.1522.0422.0921.9264,000
Jan 12, 202421.8621.9821.8621.9121.7410,400
Jan 11, 202421.8422.1121.8421.8921.72224,600
Jan 10, 202421.9321.9321.8321.8321.6610,500
Jan 09, 202422.0122.0221.8521.9021.7338,300
Jan 08, 202422.0322.0321.7721.7721.601,300
Jan 05, 202422.2122.2121.9822.0421.8715,400
Jan 04, 202422.1322.1321.9922.0921.92107,900
Jan 03, 202421.8722.0521.8722.0521.8814,600
Jan 02, 202421.6521.6721.4721.5621.3937,300
Dec 29, 202321.2921.4721.2921.4521.286,700
Dec 28, 202321.3521.3521.2621.2621.096,000
Dec 27, 202321.2521.2921.2521.2621.091,500
Dec 26, 202321.3321.3321.2021.2521.083,300
Dec 22, 202321.3621.4221.3621.4121.242,800
Dec 21, 202321.4921.4921.4921.4921.32400
Dec 20, 202321.4821.7721.3721.7721.608,800
Dec 20, 20230.431 Dividend
Dec 19, 202321.9221.9321.8521.8621.264,700
Dec 18, 202322.0422.1722.0322.1421.533,800
Dec 15, 202322.0622.1721.9522.1721.562,800
Dec 14, 202322.0322.0521.9021.9321.3322,000
Dec 13, 202323.0023.1222.4722.4721.8688,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...