ProShares Ultra Industrials (UXI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 32.71 | 32.81 | 32.53 | 32.75 | 32.75 | 36,145 |
| May 02, 2024 | 31.76 | 32.13 | 31.76 | 32.13 | 32.13 | 36,400 |
| May 01, 2024 | 32.13 | 32.60 | 31.85 | 31.89 | 31.89 | 4,500 |
| Apr 30, 2024 | 32.26 | 32.26 | 32.05 | 32.05 | 32.05 | 400 |
| Apr 29, 2024 | 33.09 | 33.09 | 32.75 | 33.06 | 33.06 | 3,200 |
| Apr 26, 2024 | 32.68 | 32.82 | 32.53 | 32.68 | 32.68 | 5,600 |
| Apr 25, 2024 | 31.61 | 32.53 | 31.61 | 32.53 | 32.53 | 200 |
| Apr 24, 2024 | 32.00 | 32.41 | 32.00 | 32.41 | 32.41 | 1,300 |
| Apr 23, 2024 | 32.52 | 32.96 | 32.52 | 32.88 | 32.88 | 18,200 |
| Apr 22, 2024 | 31.87 | 31.98 | 31.82 | 31.98 | 31.98 | 1,000 |
| Apr 19, 2024 | 31.54 | 31.71 | 31.43 | 31.55 | 31.55 | 4,300 |
| Apr 18, 2024 | 32.29 | 32.29 | 31.56 | 31.66 | 31.66 | 5,400 |
| Apr 17, 2024 | 32.09 | 32.09 | 31.78 | 31.94 | 31.94 | 1,300 |
| Apr 16, 2024 | 31.90 | 32.44 | 31.90 | 32.30 | 32.30 | 2,200 |
| Apr 15, 2024 | 33.14 | 33.14 | 32.43 | 32.45 | 32.45 | 4,600 |
| Apr 12, 2024 | 33.15 | 33.15 | 32.63 | 32.87 | 32.87 | 2,500 |
| Apr 11, 2024 | 33.24 | 33.66 | 33.13 | 33.66 | 33.66 | 1,400 |
| Apr 10, 2024 | 33.63 | 33.69 | 33.38 | 33.60 | 33.60 | 3,200 |
| Apr 09, 2024 | 33.60 | 34.09 | 33.59 | 34.09 | 34.09 | 800 |
| Apr 08, 2024 | 34.44 | 34.44 | 34.29 | 34.29 | 34.29 | 1,500 |
| Apr 05, 2024 | 34.39 | 34.48 | 34.39 | 34.48 | 34.48 | 600 |
| Apr 04, 2024 | 34.65 | 34.65 | 33.52 | 33.52 | 33.52 | 1,800 |
| Apr 03, 2024 | 34.23 | 34.30 | 34.11 | 34.11 | 34.11 | 2,000 |
| Apr 02, 2024 | 33.79 | 34.02 | 33.77 | 33.77 | 33.77 | 5,700 |
| Apr 01, 2024 | 35.29 | 35.29 | 33.77 | 34.16 | 34.16 | 6,700 |
| Mar 28, 2024 | 34.84 | 34.84 | 34.38 | 34.69 | 34.69 | 4,200 |
| Mar 27, 2024 | 34.04 | 34.63 | 34.03 | 34.63 | 34.63 | 1,200 |
| Mar 26, 2024 | 34.04 | 34.04 | 33.63 | 33.63 | 33.63 | 4,200 |
| Mar 25, 2024 | 34.25 | 34.25 | 33.84 | 33.84 | 33.84 | 5,800 |
| Mar 22, 2024 | 34.99 | 34.99 | 34.34 | 34.38 | 34.38 | 5,400 |
| Mar 21, 2024 | 34.45 | 34.65 | 34.20 | 34.57 | 34.57 | 8,700 |
| Mar 20, 2024 | 33.25 | 33.87 | 33.25 | 33.87 | 33.87 | 3,300 |
| Mar 20, 2024 | 0.015 Dividend | |||||
| Mar 19, 2024 | 32.32 | 33.11 | 32.32 | 33.11 | 33.10 | 5,900 |
| Mar 18, 2024 | 32.49 | 32.60 | 32.49 | 32.56 | 32.55 | 1,500 |
| Mar 15, 2024 | 31.87 | 32.56 | 31.87 | 32.43 | 32.42 | 5,700 |
| Mar 14, 2024 | 32.75 | 32.75 | 32.38 | 32.38 | 32.37 | 700 |
| Mar 13, 2024 | 32.46 | 32.83 | 32.46 | 32.71 | 32.70 | 1,000 |
| Mar 12, 2024 | 32.34 | 32.62 | 32.05 | 32.62 | 32.61 | 8,300 |
| Mar 11, 2024 | 33.17 | 33.17 | 31.98 | 32.28 | 32.27 | 3,200 |
| Mar 08, 2024 | 32.95 | 33.17 | 32.61 | 32.63 | 32.62 | 6,000 |
| Mar 07, 2024 | 32.34 | 32.87 | 32.34 | 32.86 | 32.85 | 5,100 |
| Mar 06, 2024 | 33.30 | 33.30 | 32.19 | 32.30 | 32.29 | 1,700 |
| Mar 05, 2024 | 32.26 | 32.33 | 31.68 | 31.97 | 31.96 | 1,600 |
| Mar 04, 2024 | 32.40 | 32.65 | 32.40 | 32.51 | 32.50 | 77,100 |
| Mar 01, 2024 | 31.89 | 32.23 | 31.89 | 32.23 | 32.22 | 900 |
| Feb 29, 2024 | 32.03 | 32.06 | 32.01 | 32.05 | 32.04 | 4,100 |
| Feb 28, 2024 | 31.71 | 31.92 | 31.71 | 31.80 | 31.79 | 5,400 |
| Feb 27, 2024 | 31.79 | 31.79 | 31.38 | 31.64 | 31.63 | 6,800 |
| Feb 26, 2024 | 31.91 | 31.91 | 31.59 | 31.59 | 31.58 | 17,200 |
| Feb 23, 2024 | 31.60 | 31.68 | 31.43 | 31.67 | 31.66 | 2,900 |
| Feb 22, 2024 | 31.21 | 31.38 | 31.07 | 31.36 | 31.35 | 8,400 |
| Feb 21, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.55 | 100 |
| Feb 20, 2024 | 30.06 | 30.43 | 30.06 | 30.26 | 30.25 | 5,600 |
| Feb 16, 2024 | 30.95 | 30.95 | 30.54 | 30.55 | 30.54 | 3,100 |
| Feb 15, 2024 | 31.00 | 31.00 | 30.72 | 30.89 | 30.88 | 1,000 |
| Feb 14, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.43 | 100 |
| Feb 13, 2024 | 29.22 | 29.46 | 29.17 | 29.46 | 29.45 | 300 |
| Feb 12, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.08 | 300 |
| Feb 09, 2024 | 29.85 | 30.01 | 29.80 | 30.01 | 30.00 | 600 |
| Feb 08, 2024 | 29.74 | 29.96 | 29.74 | 29.96 | 29.95 | 400 |
| Feb 07, 2024 | 30.03 | 30.03 | 29.93 | 29.93 | 29.92 | 1,600 |
| Feb 06, 2024 | 29.06 | 29.57 | 29.06 | 29.57 | 29.56 | 100,500 |
| Feb 05, 2024 | 28.90 | 29.23 | 28.87 | 29.12 | 29.11 | 2,100 |
| Feb 02, 2024 | 28.95 | 29.44 | 28.95 | 29.44 | 29.43 | 1,500 |
| Feb 01, 2024 | 28.81 | 28.92 | 28.81 | 28.92 | 28.91 | 500 |
| Jan 31, 2024 | 28.57 | 28.57 | 28.06 | 28.06 | 28.05 | 1,300 |
| Jan 30, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.72 | 100 |
| Jan 29, 2024 | 28.52 | 28.67 | 28.52 | 28.67 | 28.66 | 600 |
| Jan 26, 2024 | 28.45 | 28.45 | 28.35 | 28.35 | 28.34 | 500 |
| Jan 25, 2024 | 28.23 | 28.41 | 28.21 | 28.41 | 28.40 | 800 |
| Jan 24, 2024 | 28.30 | 28.30 | 27.92 | 27.92 | 27.91 | 300 |
| Jan 23, 2024 | 28.08 | 28.34 | 28.06 | 28.33 | 28.32 | 1,000 |
| Jan 22, 2024 | 28.34 | 28.34 | 28.33 | 28.34 | 28.33 | 1,300 |
| Jan 19, 2024 | 27.53 | 27.89 | 27.53 | 27.89 | 27.88 | 500 |
| Jan 18, 2024 | 27.28 | 27.57 | 27.23 | 27.57 | 27.56 | 2,300 |
| Jan 17, 2024 | 26.81 | 27.04 | 26.63 | 26.89 | 26.88 | 5,000 |
| Jan 16, 2024 | 27.16 | 27.20 | 27.06 | 27.20 | 27.19 | 700 |
| Jan 12, 2024 | 27.65 | 27.95 | 27.65 | 27.85 | 27.84 | 2,300 |
| Jan 11, 2024 | 27.40 | 27.82 | 27.40 | 27.82 | 27.81 | 600 |
| Jan 10, 2024 | 27.80 | 27.90 | 27.79 | 27.90 | 27.89 | 800 |
| Jan 09, 2024 | 27.54 | 27.69 | 27.54 | 27.68 | 27.67 | 700 |
| Jan 08, 2024 | 27.22 | 27.81 | 27.22 | 27.81 | 27.80 | 3,100 |
| Jan 05, 2024 | 27.43 | 27.59 | 27.41 | 27.51 | 27.50 | 11,400 |
| Jan 04, 2024 | 27.65 | 27.65 | 27.43 | 27.43 | 27.42 | 500 |
| Jan 03, 2024 | 27.47 | 27.69 | 27.29 | 27.40 | 27.39 | 80,800 |
| Jan 02, 2024 | 28.66 | 28.67 | 28.13 | 28.14 | 28.13 | 51,700 |
| Dec 29, 2023 | 28.81 | 28.88 | 28.79 | 28.79 | 28.78 | 2,200 |
| Dec 28, 2023 | 28.85 | 29.03 | 28.84 | 28.90 | 28.89 | 800 |
| Dec 27, 2023 | 28.85 | 29.01 | 28.81 | 28.85 | 28.84 | 4,400 |
| Dec 26, 2023 | 28.32 | 28.75 | 28.32 | 28.75 | 28.74 | 1,400 |
| Dec 22, 2023 | 27.98 | 28.55 | 27.98 | 28.39 | 28.38 | 1,900 |
| Dec 21, 2023 | 28.18 | 28.18 | 27.83 | 28.15 | 28.14 | 5,300 |
| Dec 20, 2023 | 28.13 | 28.54 | 27.64 | 27.64 | 27.63 | 5,200 |
| Dec 20, 2023 | 0.061 Dividend | |||||
| Dec 19, 2023 | 28.50 | 28.67 | 28.42 | 28.52 | 28.45 | 2,300 |
| Dec 18, 2023 | 28.15 | 28.39 | 28.15 | 28.20 | 28.13 | 5,500 |
| Dec 15, 2023 | 28.12 | 28.24 | 28.04 | 28.18 | 28.11 | 2,000 |
| Dec 14, 2023 | 28.00 | 28.37 | 28.00 | 28.24 | 28.17 | 2,000 |
| Dec 13, 2023 | 27.51 | 27.54 | 27.44 | 27.54 | 27.47 | 1,100 |
| *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.