ProShares Ultra Semiconductors (USD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 88.55 | 90.35 | 87.69 | 89.97 | 89.97 | 261,957 |
| May 02, 2024 | 83.63 | 85.61 | 81.03 | 85.06 | 85.06 | 226,600 |
| May 01, 2024 | 84.69 | 86.59 | 79.15 | 81.03 | 81.03 | 359,100 |
| Apr 30, 2024 | 90.30 | 92.43 | 87.60 | 87.68 | 87.68 | 228,200 |
| Apr 29, 2024 | 90.36 | 91.30 | 87.52 | 91.15 | 91.15 | 274,300 |
| Apr 26, 2024 | 84.90 | 91.41 | 84.33 | 90.67 | 90.67 | 311,000 |
| Apr 25, 2024 | 79.09 | 85.06 | 77.77 | 84.06 | 84.06 | 295,200 |
| Apr 24, 2024 | 84.79 | 85.14 | 78.84 | 79.70 | 79.70 | 283,100 |
| Apr 23, 2024 | 78.78 | 81.79 | 78.19 | 81.18 | 81.18 | 362,500 |
| Apr 22, 2024 | 75.49 | 78.10 | 73.35 | 77.18 | 77.18 | 406,700 |
| Apr 19, 2024 | 82.39 | 83.77 | 72.30 | 73.32 | 73.32 | 615,100 |
| Apr 18, 2024 | 85.77 | 87.00 | 82.21 | 84.26 | 84.26 | 315,000 |
| Apr 17, 2024 | 92.81 | 93.31 | 85.22 | 85.30 | 85.30 | 296,200 |
| Apr 16, 2024 | 90.38 | 92.91 | 89.60 | 91.88 | 91.88 | 246,600 |
| Apr 15, 2024 | 95.53 | 97.11 | 89.10 | 89.56 | 89.56 | 363,000 |
| Apr 12, 2024 | 95.78 | 96.60 | 92.44 | 93.19 | 93.19 | 276,400 |
| Apr 11, 2024 | 93.79 | 99.14 | 93.15 | 99.01 | 99.01 | 280,100 |
| Apr 10, 2024 | 89.54 | 94.21 | 89.54 | 92.92 | 92.92 | 252,300 |
| Apr 09, 2024 | 95.22 | 95.50 | 89.08 | 93.05 | 93.05 | 286,900 |
| Apr 08, 2024 | 95.79 | 95.79 | 93.11 | 94.04 | 94.04 | 208,700 |
| Apr 05, 2024 | 92.99 | 95.99 | 91.39 | 94.70 | 94.70 | 453,900 |
| Apr 04, 2024 | 100.92 | 101.35 | 91.53 | 91.53 | 91.53 | 448,300 |
| Apr 03, 2024 | 95.81 | 100.07 | 95.81 | 98.06 | 98.06 | 216,800 |
| Apr 02, 2024 | 96.84 | 98.44 | 94.94 | 98.19 | 98.19 | 277,300 |
| Apr 01, 2024 | 99.18 | 103.55 | 99.09 | 100.46 | 100.46 | 314,200 |
| Mar 28, 2024 | 98.52 | 100.40 | 97.74 | 99.16 | 99.16 | 144,300 |
| Mar 27, 2024 | 101.98 | 101.98 | 95.85 | 98.99 | 98.99 | 273,900 |
| Mar 26, 2024 | 105.25 | 106.00 | 100.13 | 100.31 | 100.31 | 284,100 |
| Mar 25, 2024 | 100.86 | 105.75 | 100.86 | 103.51 | 103.51 | 414,000 |
| Mar 22, 2024 | 99.40 | 104.61 | 99.40 | 103.16 | 103.16 | 369,100 |
| Mar 21, 2024 | 101.86 | 103.61 | 99.51 | 100.29 | 100.29 | 553,900 |
| Mar 20, 2024 | 94.23 | 96.35 | 92.21 | 96.22 | 96.22 | 410,700 |
| Mar 19, 2024 | 90.30 | 94.87 | 87.80 | 93.51 | 93.51 | 606,900 |
| Mar 18, 2024 | 97.20 | 98.89 | 92.23 | 93.67 | 93.67 | 390,900 |
| Mar 15, 2024 | 91.38 | 95.67 | 90.89 | 93.25 | 93.25 | 235,900 |
| Mar 14, 2024 | 96.73 | 97.93 | 91.95 | 93.75 | 93.75 | 419,200 |
| Mar 13, 2024 | 100.40 | 100.40 | 95.46 | 98.28 | 98.28 | 478,900 |
| Mar 12, 2024 | 98.06 | 102.13 | 94.46 | 102.03 | 102.03 | 418,300 |
| Mar 11, 2024 | 95.17 | 98.29 | 91.61 | 94.81 | 94.81 | 444,200 |
| Mar 08, 2024 | 110.89 | 113.46 | 97.03 | 98.16 | 98.16 | 1,767,400 |
| Mar 07, 2024 | 103.82 | 108.54 | 103.49 | 108.19 | 108.19 | 597,300 |
| Mar 06, 2024 | 100.63 | 103.20 | 98.50 | 100.94 | 100.94 | 609,800 |
| Mar 05, 2024 | 96.60 | 97.80 | 93.82 | 96.16 | 96.16 | 576,800 |
| Mar 04, 2024 | 96.68 | 101.42 | 95.95 | 98.09 | 98.09 | 612,500 |
| Mar 01, 2024 | 88.69 | 94.58 | 88.51 | 94.21 | 94.21 | 546,800 |
| Feb 29, 2024 | 85.39 | 87.47 | 84.30 | 86.74 | 86.74 | 314,500 |
| Feb 28, 2024 | 83.00 | 84.30 | 81.97 | 82.90 | 82.90 | 244,900 |
| Feb 27, 2024 | 86.02 | 86.10 | 83.20 | 84.96 | 84.96 | 160,900 |
| Feb 26, 2024 | 85.97 | 87.03 | 84.26 | 85.36 | 85.36 | 299,000 |
| Feb 23, 2024 | 87.02 | 89.08 | 82.70 | 84.08 | 84.08 | 435,200 |
| Feb 22, 2024 | 81.27 | 85.21 | 80.13 | 84.77 | 84.77 | 744,300 |
| Feb 21, 2024 | 71.20 | 72.03 | 69.39 | 71.51 | 71.51 | 327,600 |
| Feb 20, 2024 | 76.37 | 76.49 | 70.56 | 73.44 | 73.44 | 554,200 |
| Feb 16, 2024 | 80.38 | 81.16 | 77.34 | 77.65 | 77.65 | 389,400 |
| Feb 15, 2024 | 79.88 | 80.10 | 77.71 | 78.23 | 78.23 | 219,700 |
| Feb 14, 2024 | 77.97 | 79.40 | 76.42 | 79.16 | 79.16 | 369,300 |
| Feb 13, 2024 | 73.35 | 77.64 | 72.58 | 75.97 | 75.97 | 438,400 |
| Feb 12, 2024 | 78.22 | 81.31 | 76.48 | 77.75 | 77.75 | 362,800 |
| Feb 09, 2024 | 75.00 | 77.91 | 74.38 | 77.79 | 77.79 | 283,000 |
| Feb 08, 2024 | 73.57 | 75.41 | 73.10 | 73.86 | 73.86 | 222,200 |
| Feb 07, 2024 | 71.28 | 73.43 | 70.00 | 73.39 | 73.39 | 252,800 |
| Feb 06, 2024 | 72.96 | 73.15 | 67.92 | 70.39 | 70.39 | 394,900 |
| Feb 05, 2024 | 71.20 | 72.88 | 69.47 | 72.46 | 72.46 | 498,000 |
| Feb 02, 2024 | 66.41 | 69.58 | 66.07 | 69.04 | 69.04 | 254,700 |
| Feb 01, 2024 | 64.56 | 65.88 | 63.50 | 65.58 | 65.58 | 187,100 |
| Jan 31, 2024 | 63.70 | 65.91 | 62.53 | 63.97 | 63.97 | 282,000 |
| Jan 30, 2024 | 67.13 | 67.85 | 65.45 | 66.14 | 66.14 | 246,700 |
| Jan 29, 2024 | 65.74 | 67.22 | 65.31 | 67.21 | 67.21 | 136,700 |
| Jan 26, 2024 | 66.00 | 67.08 | 64.86 | 65.32 | 65.32 | 286,700 |
| Jan 25, 2024 | 71.00 | 71.21 | 67.68 | 68.63 | 68.63 | 273,400 |
| Jan 24, 2024 | 67.62 | 70.99 | 66.73 | 68.73 | 68.73 | 346,700 |
| Jan 23, 2024 | 65.64 | 66.40 | 64.12 | 66.33 | 66.33 | 328,900 |
| Jan 22, 2024 | 66.79 | 67.30 | 64.64 | 65.82 | 65.82 | 490,000 |
| Jan 19, 2024 | 61.97 | 65.51 | 61.08 | 65.51 | 65.51 | 433,100 |
| Jan 18, 2024 | 59.89 | 60.64 | 58.39 | 60.10 | 60.10 | 303,700 |
| Jan 17, 2024 | 57.44 | 57.44 | 55.13 | 57.06 | 57.06 | 208,500 |
| Jan 16, 2024 | 56.29 | 58.80 | 56.17 | 58.09 | 58.09 | 468,300 |
| Jan 12, 2024 | 56.17 | 56.62 | 55.19 | 55.80 | 55.80 | 111,800 |
| Jan 11, 2024 | 55.94 | 56.69 | 53.84 | 56.12 | 56.12 | 263,000 |
| Jan 10, 2024 | 55.44 | 55.65 | 54.10 | 55.45 | 55.45 | 226,800 |
| Jan 09, 2024 | 53.50 | 56.03 | 52.85 | 54.88 | 54.88 | 149,600 |
| Jan 08, 2024 | 50.81 | 54.09 | 50.60 | 54.07 | 54.07 | 211,600 |
| Jan 05, 2024 | 49.30 | 50.65 | 49.05 | 49.81 | 49.81 | 190,000 |
| Jan 04, 2024 | 48.54 | 49.79 | 48.17 | 48.82 | 48.82 | 224,300 |
| Jan 03, 2024 | 49.51 | 50.00 | 48.80 | 49.00 | 49.00 | 217,400 |
| Jan 02, 2024 | 53.06 | 53.06 | 50.10 | 50.92 | 50.92 | 399,800 |
| Dec 29, 2023 | 55.14 | 55.49 | 53.65 | 54.42 | 54.42 | 117,700 |
| Dec 28, 2023 | 55.36 | 55.51 | 54.89 | 54.98 | 54.98 | 109,100 |
| Dec 27, 2023 | 55.36 | 55.50 | 54.63 | 54.97 | 54.97 | 93,900 |
| Dec 26, 2023 | 53.73 | 55.22 | 53.73 | 54.83 | 54.83 | 188,600 |
| Dec 22, 2023 | 53.74 | 53.92 | 52.54 | 53.25 | 53.25 | 109,500 |
| Dec 21, 2023 | 52.52 | 53.29 | 52.13 | 53.13 | 53.13 | 149,100 |
| Dec 20, 2023 | 53.51 | 53.91 | 50.82 | 50.88 | 50.88 | 207,000 |
| Dec 20, 2023 | 0.027 Dividend | |||||
| Dec 19, 2023 | 53.54 | 54.02 | 53.20 | 54.02 | 53.99 | 133,300 |
| Dec 18, 2023 | 53.44 | 54.24 | 52.79 | 53.91 | 53.88 | 136,500 |
| Dec 15, 2023 | 52.21 | 54.05 | 52.21 | 53.17 | 53.14 | 174,600 |
| Dec 14, 2023 | 51.07 | 52.57 | 50.99 | 52.19 | 52.16 | 303,600 |
| Dec 13, 2023 | 49.09 | 50.85 | 48.95 | 50.33 | 50.30 | 229,000 |
| Dec 12, 2023 | 46.97 | 49.03 | 46.91 | 48.99 | 48.97 | 200,500 |
| *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.