STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

ProShares Ultra Technology (ROM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.28

+0.28

(+0.52%)

As of 11:08AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	54.61	55.20	54.28	54.28	54.28	20,949
Apr 23, 2024	52.87	54.05	52.87	54.00	54.00	36,500
Apr 22, 2024	52.26	53.02	51.28	52.47	52.47	51,100
Apr 19, 2024	53.45	53.62	51.24	51.50	51.50	183,000
Apr 18, 2024	55.25	55.25	53.64	53.70	53.70	57,600
Apr 17, 2024	56.99	57.25	54.96	54.96	54.96	78,700
Apr 16, 2024	56.82	57.27	56.23	56.70	56.70	51,800
Apr 15, 2024	59.41	59.56	56.43	56.53	56.53	128,900
Apr 12, 2024	59.26	59.78	58.48	58.79	58.79	35,800
Apr 11, 2024	58.93	60.94	58.58	60.93	60.93	150,100
Apr 10, 2024	58.20	58.73	58.00	58.43	58.43	43,000
Apr 09, 2024	59.94	60.15	58.56	59.91	59.91	30,200
Apr 08, 2024	59.66	59.86	58.92	59.40	59.40	26,000
Apr 05, 2024	58.87	60.09	58.50	59.55	59.55	181,400
Apr 04, 2024	61.22	61.66	58.17	58.23	58.23	51,700
Apr 03, 2024	59.10	60.74	59.10	60.13	60.13	30,200
Apr 02, 2024	59.54	59.92	58.92	59.81	59.81	40,600
Apr 01, 2024	61.00	61.67	60.61	61.08	61.08	33,700
Mar 28, 2024	61.02	61.02	60.58	60.74	60.74	23,300
Mar 27, 2024	61.06	61.16	60.15	60.87	60.87	40,300
Mar 26, 2024	61.34	61.51	60.33	60.41	60.41	25,800
Mar 25, 2024	60.59	61.33	60.29	60.86	60.86	28,600
Mar 22, 2024	61.70	62.13	61.32	61.74	61.74	21,900
Mar 21, 2024	62.95	62.95	61.72	61.73	61.73	45,300
Mar 20, 2024	60.10	61.68	60.04	61.68	61.68	30,600
Mar 20, 2024	0.011 Dividend
Mar 19, 2024	59.03	60.27	58.92	60.24	60.23	22,900
Mar 18, 2024	60.17	60.83	59.68	59.75	59.74	28,500
Mar 15, 2024	59.08	59.67	58.70	59.18	59.17	45,400
Mar 14, 2024	61.44	61.71	60.22	60.99	60.98	36,100
Mar 13, 2024	61.96	61.96	60.54	60.87	60.86	57,800
Mar 12, 2024	61.13	62.35	60.57	62.28	62.27	52,300
Mar 11, 2024	59.77	60.10	59.04	59.92	59.91	50,700
Mar 08, 2024	62.38	63.16	60.18	60.18	60.17	73,300
Mar 07, 2024	61.26	62.47	60.82	62.17	62.16	48,300
Mar 06, 2024	60.58	61.06	59.47	60.25	60.24	76,600
Mar 05, 2024	61.17	61.17	58.58	59.32	59.31	65,400
Mar 04, 2024	62.02	63.09	61.99	62.43	62.42	149,000
Mar 01, 2024	60.46	62.55	60.46	62.37	62.36	71,900
Feb 29, 2024	59.64	60.42	59.32	60.35	60.34	21,700
Feb 28, 2024	59.03	59.23	58.62	58.94	58.93	86,900
Feb 27, 2024	59.66	59.73	58.68	59.50	59.49	70,700
Feb 26, 2024	59.94	59.97	59.33	59.40	59.39	39,100
Feb 23, 2024	60.30	60.58	59.09	59.26	59.25	53,400
Feb 22, 2024	58.78	59.88	58.57	59.58	59.57	105,600
Feb 21, 2024	55.62	55.91	54.74	55.89	55.88	71,200
Feb 20, 2024	57.41	57.41	55.60	56.68	56.67	63,600
Feb 16, 2024	59.27	59.51	57.74	57.83	57.82	54,600
Feb 15, 2024	59.21	59.39	58.37	58.91	58.90	48,600
Feb 14, 2024	58.92	59.35	58.11	59.24	59.23	67,100
Feb 13, 2024	57.55	58.81	57.13	58.09	58.08	238,900
Feb 12, 2024	61.00	61.36	60.00	60.06	60.05	91,500
Feb 09, 2024	59.99	61.18	59.91	61.15	61.14	118,500
Feb 08, 2024	59.19	59.76	59.19	59.47	59.46	35,800
Feb 07, 2024	58.32	59.17	58.02	59.11	59.10	87,600
Feb 06, 2024	58.21	58.43	56.92	57.60	57.59	167,000
Feb 05, 2024	58.42	58.42	57.35	58.27	58.26	88,200
Feb 02, 2024	56.20	58.30	55.99	57.94	57.93	74,100
Feb 01, 2024	55.85	56.91	55.83	56.76	56.75	97,300
Jan 31, 2024	56.63	57.13	55.36	55.36	55.35	104,000
Jan 30, 2024	58.74	58.92	57.56	57.81	57.80	30,200
Jan 29, 2024	58.01	58.86	57.75	58.86	58.85	64,400
Jan 26, 2024	58.40	58.80	57.54	57.80	57.79	114,700
Jan 25, 2024	59.67	60.31	58.71	59.20	59.19	61,900
Jan 24, 2024	58.77	59.87	58.44	58.77	58.76	129,000
Jan 23, 2024	57.53	58.01	57.08	57.94	57.93	119,400
Jan 22, 2024	57.62	58.13	57.12	57.41	57.40	116,900
Jan 19, 2024	55.26	57.00	55.00	57.00	56.99	230,700
Jan 18, 2024	53.58	54.54	53.34	54.47	54.46	77,500
Jan 17, 2024	52.25	52.45	51.40	52.33	52.32	44,700
Jan 16, 2024	52.53	53.24	51.98	52.94	52.93	44,700
Jan 12, 2024	52.59	52.92	52.19	52.60	52.59	51,700
Jan 11, 2024	52.26	52.64	51.00	52.28	52.27	73,000
Jan 10, 2024	51.09	52.03	50.90	51.81	51.80	70,400
Jan 09, 2024	50.05	51.20	49.91	50.95	50.94	51,300
Jan 08, 2024	48.87	50.88	48.87	50.81	50.80	83,200
Jan 05, 2024	48.40	49.16	48.05	48.44	48.43	40,200
Jan 04, 2024	48.61	49.18	48.38	48.41	48.40	45,700
Jan 03, 2024	49.52	49.76	49.03	49.10	49.09	112,000
Jan 02, 2024	51.54	51.56	49.55	50.17	50.16	456,000
Dec 29, 2023	53.29	53.55	52.51	53.08	53.07	52,800
Dec 28, 2023	53.44	53.65	53.27	53.29	53.28	46,100
Dec 27, 2023	53.19	53.33	52.82	53.33	53.32	43,600
Dec 26, 2023	52.95	53.46	52.95	53.21	53.20	33,600
Dec 22, 2023	52.83	53.11	52.34	52.84	52.83	53,100
Dec 21, 2023	52.58	52.93	51.86	52.73	52.72	89,700
Dec 20, 2023	53.02	53.42	51.51	51.51	51.50	62,900
Dec 20, 2023	0.004 Dividend
Dec 19, 2023	52.78	53.24	52.78	53.24	53.23	52,400
Dec 18, 2023	52.57	53.03	52.15	52.85	52.84	63,900
Dec 15, 2023	52.00	53.10	52.00	52.54	52.53	59,700
Dec 14, 2023	52.45	52.75	51.29	51.97	51.96	148,200
Dec 13, 2023	51.62	52.51	51.39	52.27	52.26	110,800
Dec 12, 2023	50.42	51.42	50.27	51.37	51.36	69,000
Dec 11, 2023	49.51	50.72	49.51	50.68	50.67	52,000
Dec 08, 2023	48.82	49.93	48.80	49.83	49.82	49,600
Dec 07, 2023	48.24	49.18	48.13	49.04	49.03	67,800
Dec 06, 2023	49.24	49.24	47.83	47.87	47.86	56,100
Dec 05, 2023	47.60	48.83	47.60	48.73	48.72	75,900
Dec 04, 2023	48.42	48.42	47.16	48.24	48.23	106,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,868.26-143.46(-0.65%)

S&P 5005,058.88-11.67(-0.23%)

DOW38,359.54-144.15(-0.37%)

CAD/USD0.7288-0.0033(-0.45%)

CRUDE OIL82.64-0.72(-0.86%)

Bitcoin CAD89,227.78-2,391.05(-2.61%)

STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

ProShares Ultra Technology (ROM)

S&P/TSX
21,868.26
-143.46(-0.65%)

S&P 500
5,058.88
-11.67(-0.23%)

DOW
38,359.54
-144.15(-0.37%)

CAD/USD
0.7288
-0.0033(-0.45%)

CRUDE OIL
82.64
-0.72(-0.86%)

Bitcoin CAD
89,227.78
-2,391.05(-2.61%)