ProShares Ultra Financials (UYG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 62.93 | 63.10 | 62.33 | 62.79 | 62.79 | 16,546 |
| May 02, 2024 | 62.30 | 62.67 | 61.79 | 62.44 | 62.44 | 11,300 |
| May 01, 2024 | 62.05 | 63.42 | 62.05 | 62.15 | 62.15 | 16,900 |
| Apr 30, 2024 | 62.98 | 63.38 | 62.21 | 62.22 | 62.22 | 11,300 |
| Apr 29, 2024 | 63.61 | 64.03 | 63.00 | 63.42 | 63.42 | 19,700 |
| Apr 26, 2024 | 64.02 | 64.30 | 63.46 | 63.65 | 63.65 | 12,800 |
| Apr 25, 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 63.82 | 24,800 |
| Apr 24, 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 64.72 | 14,300 |
| Apr 23, 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 64.74 | 9,900 |
| Apr 22, 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 63.88 | 14,900 |
| Apr 19, 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 62.44 | 21,800 |
| Apr 18, 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 60.75 | 12,200 |
| Apr 17, 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 60.30 | 19,200 |
| Apr 16, 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 60.06 | 36,900 |
| Apr 15, 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 60.80 | 64,800 |
| Apr 12, 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 61.47 | 38,200 |
| Apr 11, 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 63.36 | 13,600 |
| Apr 10, 2024 | 65.00 | 65.27 | 63.78 | 64.07 | 64.07 | 27,300 |
| Apr 09, 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 66.10 | 22,400 |
| Apr 08, 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 66.84 | 16,800 |
| Apr 05, 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 66.32 | 32,000 |
| Apr 04, 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 65.19 | 54,300 |
| Apr 03, 2024 | 66.96 | 67.56 | 66.28 | 66.60 | 66.60 | 47,200 |
| Apr 02, 2024 | 66.84 | 67.16 | 66.54 | 66.75 | 66.75 | 15,000 |
| Apr 01, 2024 | 68.18 | 68.32 | 67.19 | 67.34 | 67.34 | 43,400 |
| Mar 28, 2024 | 67.63 | 68.50 | 67.56 | 68.32 | 68.32 | 25,100 |
| Mar 27, 2024 | 66.45 | 67.48 | 66.30 | 67.48 | 67.48 | 18,800 |
| Mar 26, 2024 | 66.16 | 66.34 | 65.90 | 65.97 | 65.97 | 18,800 |
| Mar 25, 2024 | 65.71 | 66.14 | 65.55 | 65.68 | 65.68 | 7,700 |
| Mar 22, 2024 | 67.58 | 68.09 | 65.98 | 65.98 | 65.98 | 20,900 |
| Mar 21, 2024 | 66.89 | 67.92 | 66.89 | 67.62 | 67.62 | 26,900 |
| Mar 20, 2024 | 64.73 | 66.66 | 64.72 | 66.53 | 66.53 | 40,100 |
| Mar 20, 2024 | 0.039 Dividend | |||||
| Mar 19, 2024 | 64.40 | 65.10 | 64.40 | 65.00 | 64.96 | 13,600 |
| Mar 18, 2024 | 64.17 | 64.57 | 63.85 | 64.37 | 64.33 | 8,600 |
| Mar 15, 2024 | 62.93 | 64.28 | 62.93 | 63.79 | 63.75 | 27,200 |
| Mar 14, 2024 | 64.73 | 65.00 | 63.19 | 63.87 | 63.83 | 21,000 |
| Mar 13, 2024 | 63.99 | 64.95 | 63.99 | 64.77 | 64.73 | 24,200 |
| Mar 12, 2024 | 63.57 | 64.34 | 63.54 | 64.02 | 63.98 | 18,100 |
| Mar 11, 2024 | 62.99 | 63.57 | 62.61 | 63.51 | 63.47 | 15,400 |
| Mar 08, 2024 | 62.96 | 63.75 | 62.96 | 63.25 | 63.21 | 17,500 |
| Mar 07, 2024 | 63.72 | 63.95 | 62.71 | 62.96 | 62.92 | 13,700 |
| Mar 06, 2024 | 62.81 | 63.62 | 62.42 | 63.19 | 63.15 | 40,500 |
| Mar 05, 2024 | 62.08 | 63.29 | 62.08 | 62.72 | 62.68 | 49,400 |
| Mar 04, 2024 | 61.73 | 63.01 | 61.73 | 62.59 | 62.55 | 99,500 |
| Mar 01, 2024 | 62.12 | 62.75 | 61.96 | 62.30 | 62.26 | 26,600 |
| Feb 29, 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 62.26 | 20,400 |
| Feb 28, 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 62.57 | 21,900 |
| Feb 27, 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 62.08 | 14,300 |
| Feb 26, 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 61.72 | 52,500 |
| Feb 23, 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 62.42 | 29,500 |
| Feb 22, 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 61.91 | 169,000 |
| Feb 21, 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 60.34 | 12,300 |
| Feb 20, 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 59.97 | 23,000 |
| Feb 16, 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 60.45 | 19,400 |
| Feb 15, 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 60.79 | 60,000 |
| Feb 14, 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 58.91 | 34,600 |
| Feb 13, 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 57.76 | 80,000 |
| Feb 12, 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 59.34 | 22,900 |
| Feb 09, 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 58.92 | 17,400 |
| Feb 08, 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 58.51 | 36,600 |
| Feb 07, 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 59.07 | 17,800 |
| Feb 06, 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 58.31 | 62,700 |
| Feb 05, 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 58.04 | 38,200 |
| Feb 02, 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 58.79 | 50,900 |
| Feb 01, 2024 | 57.95 | 58.27 | 56.66 | 58.21 | 58.18 | 72,800 |
| Jan 31, 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 58.07 | 52,700 |
| Jan 30, 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 59.49 | 40,600 |
| Jan 29, 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 58.16 | 23,500 |
| Jan 26, 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 57.77 | 21,000 |
| Jan 25, 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 57.43 | 46,800 |
| Jan 24, 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 56.86 | 41,900 |
| Jan 23, 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 56.37 | 20,900 |
| Jan 22, 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 56.20 | 26,200 |
| Jan 19, 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 55.73 | 37,400 |
| Jan 18, 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 53.96 | 33,500 |
| Jan 17, 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 53.71 | 58,400 |
| Jan 16, 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 54.01 | 89,300 |
| Jan 12, 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 54.85 | 48,700 |
| Jan 11, 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 55.12 | 50,300 |
| Jan 10, 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 55.54 | 31,600 |
| Jan 09, 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 55.37 | 19,300 |
| Jan 08, 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 56.09 | 64,100 |
| Jan 05, 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 55.52 | 157,800 |
| Jan 04, 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 54.92 | 51,400 |
| Jan 03, 2024 | 55.04 | 55.15 | 54.43 | 54.59 | 54.56 | 85,200 |
| Jan 02, 2024 | 54.33 | 55.52 | 54.33 | 55.49 | 55.46 | 40,200 |
| Dec 29, 2023 | 55.42 | 55.55 | 54.75 | 55.20 | 55.17 | 37,200 |
| Dec 28, 2023 | 55.14 | 55.62 | 55.09 | 55.45 | 55.42 | 59,200 |
| Dec 27, 2023 | 54.56 | 55.14 | 54.56 | 55.01 | 54.98 | 35,300 |
| Dec 26, 2023 | 54.32 | 54.96 | 54.32 | 54.71 | 54.68 | 21,000 |
| Dec 22, 2023 | 54.25 | 54.77 | 54.03 | 54.33 | 54.30 | 20,600 |
| Dec 21, 2023 | 53.90 | 54.18 | 53.20 | 54.18 | 54.15 | 24,700 |
| Dec 20, 2023 | 54.85 | 55.06 | 53.21 | 53.25 | 53.22 | 32,900 |
| Dec 20, 2023 | 0.147 Dividend | |||||
| Dec 19, 2023 | 54.38 | 55.30 | 54.38 | 55.23 | 55.05 | 14,100 |
| Dec 18, 2023 | 54.82 | 54.82 | 54.40 | 54.45 | 54.27 | 18,500 |
| Dec 15, 2023 | 54.14 | 54.35 | 53.71 | 54.14 | 53.96 | 29,600 |
| Dec 14, 2023 | 54.57 | 55.14 | 54.27 | 54.85 | 54.67 | 96,400 |
| Dec 13, 2023 | 52.05 | 53.81 | 52.04 | 53.77 | 53.59 | 78,500 |
| *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.