Canada markets close in 5 hours 40 minutes

ProShares Ultra SmallCap600 (SAA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.57-0.74 (-3.17%)
As of 03:56PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.9722.9722.5722.5722.57138
Apr 29, 202423.2723.3123.2723.3123.312,200
Apr 26, 202422.8123.1322.8123.0023.006,900
Apr 25, 202422.3422.6622.3422.6622.66300
Apr 24, 202422.8523.0122.8523.0123.011,800
Apr 23, 202423.0823.3123.0823.1623.163,600
Apr 22, 202422.2122.3722.2122.3122.311,000
Apr 19, 202421.4621.9721.4621.9721.9718,400
Apr 18, 202421.9322.0821.5721.6221.626,000
Apr 17, 202422.2922.2921.6021.6021.606,500
Apr 16, 202421.8321.9221.8121.9221.923,600
Apr 15, 202422.4322.5422.0922.1822.182,200
Apr 12, 202422.7522.8222.4022.5622.5617,100
Apr 11, 202423.2023.4223.1723.2923.297,000
Apr 10, 202423.6623.6622.9623.1323.139,300
Apr 09, 202424.3324.5024.3324.5024.50400
Apr 08, 202424.1824.2924.1824.2924.29500
Apr 05, 202423.7824.0123.7724.0024.002,600
Apr 04, 202424.6724.8423.6723.8523.8526,300
Apr 03, 202423.7024.2823.7024.1324.135,100
Apr 02, 202424.3024.3023.5523.8223.8230,000
Apr 01, 202425.1725.2824.7524.7724.776,800
Mar 28, 202425.1025.6725.0325.3925.3939,800
Mar 27, 202424.4225.0124.3625.0125.018,000
Mar 26, 202424.6024.8823.9223.9523.9534,400
Mar 25, 202424.3924.3924.0524.2624.2610,100
Mar 22, 202424.9624.9624.1624.1624.162,700
Mar 21, 202424.5724.9224.4624.8524.8527,300
Mar 20, 202423.5324.2223.4224.2224.224,100
Mar 20, 20240.044 Dividend
Mar 19, 202423.2223.5823.1923.4423.404,000
Mar 18, 202423.3223.5123.1723.1723.1314,600
Mar 15, 202423.3523.3623.0623.3523.315,600
Mar 14, 202423.3523.3522.9023.0623.0212,000
Mar 13, 202424.0624.1023.8123.8523.816,600
Mar 12, 202423.7723.8723.7123.7123.673,200
Mar 11, 202424.2124.2123.7423.9923.943,100
Mar 08, 202424.4124.7024.0924.2124.166,500
Mar 07, 202424.3224.3224.2624.2624.211,200
Mar 06, 202423.9424.0323.8023.8023.764,100
Mar 05, 202423.9524.0523.7223.7523.715,600
Mar 04, 202424.3124.3123.9323.9523.916,400
Mar 01, 202424.2024.2523.8024.2124.1616,900
Feb 29, 202424.4924.4923.8724.0524.0011,100
Feb 28, 202423.6524.0423.6323.6723.6321,000
Feb 27, 202424.2624.2624.0324.0824.035,400
Feb 26, 202423.4423.7323.4423.7323.693,600
Feb 23, 202423.5223.7423.4023.6723.634,800
Feb 22, 202423.4423.5423.2723.5423.5012,800
Feb 21, 202423.4823.4823.0923.3723.336,700
Feb 20, 202423.5323.6923.4623.5123.474,800
Feb 16, 202424.2824.4423.9524.0223.9719,300
Feb 15, 202424.1624.6723.9924.6024.5511,400
Feb 14, 202423.0623.4622.8023.4323.397,900
Feb 13, 202423.3623.3622.3622.6022.5620,900
Feb 12, 202423.9924.5323.9524.4224.3714,600
Feb 09, 202423.0923.5222.9523.4823.447,000
Feb 08, 202422.5322.9822.3622.9822.945,600
Feb 07, 202422.5022.5022.1022.3322.295,900
Feb 06, 202422.0522.4222.0522.3522.316,400
Feb 05, 202422.3722.3721.8322.2322.1914,700
Feb 02, 202422.6623.1422.6623.0122.9710,800
Feb 01, 202423.1723.2022.5723.1723.135,700
Jan 31, 202424.0024.0022.7222.7222.687,500
Jan 30, 202423.9724.0023.7723.9823.939,600
Jan 29, 202423.8624.1023.4224.1024.058,400
Jan 26, 202424.0424.0423.5723.6523.618,300
Jan 25, 202424.0224.0223.2023.6323.597,600
Jan 24, 202424.0524.0623.2123.2123.1720,600
Jan 23, 202424.3924.3923.4723.6023.5612,200
Jan 22, 202423.5223.8923.5123.8623.8220,100
Jan 19, 202422.6122.9322.1822.9322.8910,300
Jan 18, 202422.1222.4922.0822.4622.429,400
Jan 17, 202421.7122.0921.6621.9521.9111,500
Jan 16, 202422.7722.7722.3922.4622.4210,700
Jan 12, 202423.5723.5722.9223.0022.966,800
Jan 11, 202423.1623.1622.6023.1123.0718,500
Jan 10, 202423.1623.4023.1523.3723.3314,300
Jan 09, 202423.2723.5123.1623.2623.226,800
Jan 08, 202422.9723.7822.9023.7823.749,800
Jan 05, 202422.9023.5522.6022.9022.8612,200
Jan 04, 202423.3823.4623.2323.2323.194,900
Jan 03, 202423.8523.9123.3523.4223.3817,200
Jan 02, 202424.6624.7324.1924.4824.4343,900
Dec 29, 202325.3625.5224.9324.9524.9022,600
Dec 28, 202325.6525.8525.4425.7425.6933,400
Dec 27, 202325.9025.9725.5025.7725.7226,000
Dec 26, 202325.1826.0025.0926.0025.9525,700
Dec 22, 202324.7625.0724.7124.8624.8115,200
Dec 21, 202324.3024.5524.0224.5424.4916,600
Dec 20, 202324.9725.2123.8923.9323.8952,000
Dec 20, 20230.109 Dividend
Dec 19, 202324.4524.9724.4324.8824.7220,100
Dec 18, 202324.3024.3123.8623.9323.7812,300
Dec 15, 202324.8024.9823.9124.0523.909,300
Dec 14, 202323.8124.8523.8124.7024.5544,500
Dec 13, 202321.7023.1021.7023.0722.9319,300
Dec 12, 202321.5721.8021.5721.6121.4712,400
Dec 11, 202321.5921.8721.4921.7921.659,300
Dec 08, 202321.5521.6421.2721.4521.324,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...