Recent Quotes (30 days)

You have no recent quotes
chg | %

ProShares Ultra Basic Materials (ETF) historical prices

   Watch this stock

Historical chart

    53.16 
    44.21 
    35.27 
 Dec 11, 2015 Dec 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 8, 2016 52.42 53.33 52.42 53.16 22,368
Dec 7, 2016 50.68 52.27 50.68 52.27 40,027
Dec 6, 2016 50.79 50.79 50.04 50.55 3,716
Dec 5, 2016 50.05 50.98 50.05 50.75 19,231
Dec 2, 2016 49.69 50.03 49.25 49.55 8,375
Dec 1, 2016 50.00 50.55 49.51 49.55 38,512
Nov 30, 2016 48.91 49.95 48.64 49.79 25,280
Nov 29, 2016 48.00 48.59 47.00 48.40 24,412
Nov 28, 2016 48.93 48.93 48.00 48.35 8,841
Nov 25, 2016 48.63 48.82 48.49 48.82 17,829
Nov 23, 2016 48.15 48.62 47.79 48.62 10,710
Nov 22, 2016 47.54 48.38 47.54 48.26 18,496
Nov 21, 2016 46.45 47.36 46.45 47.32 14,177
Nov 18, 2016 45.84 46.18 45.75 46.13 5,168
Nov 17, 2016 46.51 46.51 45.97 46.00 4,518
Nov 16, 2016 45.96 46.35 45.80 46.15 6,943
Nov 15, 2016 45.61 46.11 45.00 46.06 9,124
Nov 14, 2016 45.57 46.05 45.38 45.66 12,495
Nov 11, 2016 46.42 46.53 44.90 45.40 26,995
Nov 10, 2016 46.00 46.91 46.00 46.34 38,656
Nov 9, 2016 42.64 45.80 42.64 45.33 42,285
Nov 8, 2016 43.05 43.71 43.05 43.48 4,272
Nov 7, 2016 43.03 43.27 42.83 43.27 6,513
Nov 4, 2016 41.71 42.40 41.62 42.04 3,417
Nov 3, 2016 41.69 42.04 41.58 41.61 3,394
Nov 2, 2016 41.82 42.08 41.63 41.84 23,821
Nov 1, 2016 42.75 42.94 41.64 42.24 7,924
Oct 31, 2016 42.49 42.62 42.42 42.52 9,787
Oct 28, 2016 42.47 43.17 42.43 42.52 2,030
Oct 27, 2016 42.55 42.67 42.12 42.33 1,125