ProShares Ultra FTSE Europe (UPV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| May 23, 2024 | 66.75 | 66.75 | 65.73 | 65.76 | 65.76 | 700 |
| May 22, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 200 |
| May 21, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 200 |
| May 20, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 100 |
| May 17, 2024 | 67.60 | 67.67 | 67.52 | 67.59 | 67.59 | 1,300 |
| May 16, 2024 | 67.62 | 67.62 | 67.32 | 67.32 | 67.32 | 1,200 |
| May 15, 2024 | 67.16 | 68.06 | 67.16 | 68.06 | 68.06 | 100 |
| May 14, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 200 |
| May 13, 2024 | 65.83 | 65.93 | 65.52 | 65.52 | 65.52 | 1,000 |
| May 10, 2024 | 65.72 | 65.72 | 65.47 | 65.51 | 65.51 | 1,700 |
| May 09, 2024 | 64.71 | 64.86 | 64.71 | 64.85 | 64.85 | 1,000 |
| May 08, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 100 |
| May 07, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 200 |
| May 06, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 100 |
| May 03, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 200 |
| May 02, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 100 |
| May 01, 2024 | 59.21 | 59.86 | 59.21 | 59.34 | 59.34 | 300 |
| Apr 30, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
| Apr 29, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 100 |
| Apr 26, 2024 | 60.86 | 60.95 | 60.86 | 60.95 | 60.95 | 1,000 |
| Apr 25, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 100 |
| Apr 24, 2024 | 60.20 | 60.35 | 60.10 | 60.35 | 60.35 | 400 |
| Apr 23, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 100 |
| Apr 22, 2024 | 58.55 | 59.22 | 58.55 | 59.22 | 59.22 | 200 |
| Apr 19, 2024 | 57.63 | 57.91 | 57.63 | 57.91 | 57.91 | 500 |
| Apr 18, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 100 |
| Apr 17, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Apr 16, 2024 | 57.52 | 57.60 | 57.52 | 57.60 | 57.60 | 400 |
| Apr 15, 2024 | 59.49 | 59.53 | 58.50 | 58.50 | 58.50 | 700 |
| Apr 12, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 100 |
| Apr 11, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 100 |
| Apr 10, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Apr 09, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 100 |
| Apr 08, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 100 |
| Apr 05, 2024 | 61.69 | 61.86 | 61.69 | 61.86 | 61.86 | 500 |
| Apr 04, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 100 |
| Apr 03, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
| Apr 02, 2024 | 61.55 | 61.80 | 61.55 | 61.80 | 61.80 | 300 |
| Apr 01, 2024 | 63.30 | 63.30 | 62.81 | 62.92 | 62.92 | 1,300 |
| Mar 28, 2024 | 63.10 | 63.10 | 63.08 | 63.08 | 63.08 | 200 |
| Mar 27, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 1,100 |
| Mar 26, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 100 |
| Mar 25, 2024 | 62.71 | 62.71 | 62.44 | 62.44 | 62.44 | 800 |
| Mar 22, 2024 | 62.42 | 62.42 | 62.30 | 62.30 | 62.30 | 200 |
| Mar 21, 2024 | 62.77 | 62.77 | 62.61 | 62.61 | 62.61 | 500 |
| Mar 20, 2024 | 62.68 | 62.91 | 62.68 | 62.91 | 62.91 | 1,000 |
| Mar 20, 2024 | 0.216 Dividend | |||||
| Mar 19, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.48 | 100 |
| Mar 18, 2024 | 61.90 | 61.90 | 61.50 | 61.50 | 61.28 | 400 |
| Mar 15, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.96 | 100 |
| Mar 14, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.05 | 100 |
| Mar 13, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.09 | 100 |
| Mar 12, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.88 | 100 |
| Mar 11, 2024 | 61.83 | 61.94 | 61.83 | 61.92 | 61.70 | 700 |
| Mar 08, 2024 | 62.06 | 62.11 | 62.06 | 62.11 | 61.89 | 400 |
| Mar 07, 2024 | 62.31 | 62.48 | 62.31 | 62.48 | 62.26 | 300 |
| Mar 06, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.39 | 100 |
| Mar 05, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.18 | 100 |
| Mar 04, 2024 | 59.69 | 59.87 | 59.69 | 59.87 | 59.66 | 200 |
| Mar 01, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.81 | 100 |
| Feb 29, 2024 | 58.66 | 59.08 | 58.65 | 59.08 | 58.87 | 1,200 |
| Feb 28, 2024 | 59.06 | 59.06 | 59.05 | 59.05 | 58.84 | 300 |
| Feb 27, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.47 | 100 |
| Feb 26, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.31 | 100 |
| Feb 23, 2024 | 59.77 | 59.77 | 59.51 | 59.64 | 59.43 | 2,400 |
| Feb 22, 2024 | 59.46 | 59.49 | 59.46 | 59.49 | 59.28 | 200 |
| Feb 21, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.17 | 100 |
| Feb 20, 2024 | 57.97 | 58.20 | 57.97 | 58.20 | 58.00 | 700 |
| Feb 16, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.39 | 200 |
| Feb 15, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.26 | 100 |
| Feb 14, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.06 | 100 |
| Feb 13, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.57 | 100 |
| Feb 12, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.76 | 100 |
| Feb 09, 2024 | 56.83 | 56.84 | 56.83 | 56.84 | 56.64 | 200 |
| Feb 08, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.26 | 100 |
| Feb 07, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | 100 |
| Feb 06, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.67 | 100 |
| Feb 05, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 55.87 | 100 |
| Feb 02, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.52 | 100 |
| Feb 01, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.63 | 100 |
| Jan 31, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.51 | 200 |
| Jan 30, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.41 | 100 |
| Jan 29, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.35 | 100 |
| Jan 26, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.01 | 100 |
| Jan 25, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 55.97 | 200 |
| Jan 24, 2024 | 56.30 | 56.30 | 55.71 | 55.71 | 55.51 | 300 |
| Jan 23, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.45 | 100 |
| Jan 22, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.74 | 100 |
| Jan 19, 2024 | 54.14 | 54.71 | 54.14 | 54.71 | 54.52 | 100 |
| Jan 18, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.47 | 100 |
| Jan 17, 2024 | 53.57 | 53.79 | 53.57 | 53.79 | 53.60 | 200 |
| Jan 16, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.46 | 100 |
| Jan 12, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.62 | 100 |
| Jan 11, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | 100 |
| Jan 10, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.84 | 100 |
| Jan 09, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.40 | 100 |
| Jan 08, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.52 | 100 |
| Jan 05, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.26 | 100 |
| Jan 04, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.51 | 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.