Proshares Ultra Semiconductors (NY: USD )

37.52 USD -1.07 (-2.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.33 44.85 42.52 43.00 252,229 -0.33(-0.76%)
Jul 30, 2008 44.76 44.76 42.24 43.33 154,547 +0.51(+1.19%)
Jul 29, 2008 42.82 42.95 41.14 42.82 232,447 +2.09(+5.13%)
Jul 28, 2008 41.06 42.09 40.52 40.73 128,675 -1.14(-2.72%)
Jul 25, 2008 41.87 42.05 40.41 41.87 203,983 +0.69(+1.68%)
Jul 24, 2008 43.55 43.55 40.96 41.18 264,985 -3.11(-7.02%)
Jul 23, 2008 44.01 45.46 43.45 44.29 205,752 +0.64(+1.47%)
Jul 22, 2008 44.00 44.04 42.16 43.65 516,744 -2.67(-5.76%)
Jul 21, 2008 48.55 48.55 45.81 46.32 108,555 -0.55(-1.18%)
Jul 18, 2008 46.53 47.05 44.82 46.87 152,719 -0.16(-0.34%)
Jul 17, 2008 44.76 47.90 44.31 47.03 286,327 +2.65(+5.97%)
Jul 16, 2008 44.03 44.93 41.73 44.38 250,098 +2.03(+4.79%)
Jul 15, 2008 41.13 44.00 40.21 42.35 262,223 +0.57(+1.36%)
Jul 14, 2008 43.89 43.91 41.12 41.78 310,826 -0.78(-1.84%)
Jul 11, 2008 42.91 43.89 40.41 42.56 213,527 -0.13(-0.30%)
Jul 10, 2008 40.25 42.90 40.00 42.69 301,285 +1.80(+4.40%)
Jul 09, 2008 44.60 44.60 40.80 40.89 273,240 -3.72(-8.33%)
Jul 08, 2008 43.50 45.02 43.00 44.61 182,385 +0.43(+0.97%)
Jul 07, 2008 43.79 46.11 42.62 44.18 258,409 +1.21(+2.82%)
Jul 04, 2008 45.70 45.70 42.16 42.97 201,580 +0.00(+0.00%)
Jul 03, 2008 45.70 45.70 42.16 42.97 201,580 -2.52(-5.54%)
Jul 02, 2008 48.49 53.02 45.18 45.49 228,407 -2.52(-5.25%)
Jul 01, 2008 46.87 48.45 45.65 48.01 240,176 -0.26(-0.54%)
Jun 30, 2008 48.51 50.48 48.15 48.27 97,465 -0.66(-1.35%)
Jun 27, 2008 49.30 49.85 47.52 48.93 241,592 -0.68(-1.37%)
Jun 26, 2008 53.11 53.11 49.25 49.61 183,226 -4.90(-8.99%)
Jun 25, 2008 53.90 55.88 53.90 54.51 168,281 +1.63(+3.08%)
Jun 24, 2008 52.48 54.61 51.73 52.88 119,940 +0.16(+0.30%)
Jun 23, 2008 55.09 55.09 52.47 52.72 120,393 -0.62(-1.16%)
Jun 20, 2008 54.81 54.81 52.90 53.34 411,366 -2.52(-4.51%)
Jun 19, 2008 52.91 56.74 52.58 55.86 103,515 +2.63(+4.94%)
Jun 18, 2008 55.00 55.00 52.69 53.23 103,122 -1.92(-3.48%)
Jun 17, 2008 57.63 57.63 55.15 55.15 73,228 -1.43(-2.53%)
Jun 16, 2008 54.96 57.30 54.96 56.58 137,927 +1.63(+2.97%)
Jun 13, 2008 52.01 55.35 52.01 54.95 124,645 +2.87(+5.51%)
Jun 12, 2008 52.26 54.31 51.62 52.08 151,609 +0.56(+1.09%)
Jun 11, 2008 55.00 55.01 51.42 51.52 799,099 -3.48(-6.33%)
Jun 10, 2008 54.84 56.00 54.13 55.00 355,696 -1.89(-3.32%)
Jun 09, 2008 57.49 58.15 54.62 56.89 184,189 -0.99(-1.71%)
Jun 06, 2008 61.99 61.99 57.71 57.88 129,666 -3.66(-5.95%)
Jun 05, 2008 60.00 61.77 59.77 61.54 152,193 +2.07(+3.48%)
Jun 04, 2008 58.24 60.50 57.40 59.47 118,416 +1.50(+2.59%)
Jun 03, 2008 59.31 60.17 57.10 57.97 101,174 -1.33(-2.24%)
Jun 02, 2008 60.98 61.39 57.82 59.30 84,732 -0.86(-1.43%)
May 30, 2008 60.00 61.30 59.86 60.16 96,720 +1.51(+2.57%)
May 29, 2008 60.16 60.16 58.08 58.65 80,902 -0.80(-1.35%)
May 28, 2008 60.23 60.23 58.12 59.45 114,490 -0.02(-0.03%)
May 27, 2008 57.60 59.67 56.76 59.47 72,709 +1.41(+2.43%)
May 26, 2008 58.60 58.95 56.40 58.06 0 +0.00(+0.00%)
May 23, 2008 58.60 58.95 56.40 58.06 129,286 -1.07(-1.81%)
May 22, 2008 58.65 60.15 57.88 59.13 113,218 +0.41(+0.71%)
May 21, 2008 60.36 61.04 58.19 58.72 170,562 -1.84(-3.04%)
May 20, 2008 64.38 64.38 59.65 60.56 196,818 -3.59(-5.60%)
May 19, 2008 65.80 66.44 63.18 64.15 266,989 -0.32(-0.49%)
May 16, 2008 64.38 64.47 61.96 64.47 122,439 +0.67(+1.04%)
May 15, 2008 60.71 63.99 60.30 63.80 102,289 +3.59(+5.96%)
May 14, 2008 59.40 62.15 58.60 60.21 152,401 +1.00(+1.69%)
May 13, 2008 59.30 59.45 58.24 59.21 77,278 +0.90(+1.54%)
May 12, 2008 56.81 58.48 56.52 58.31 91,291 +1.40(+2.46%)
May 09, 2008 56.25 57.85 55.27 56.91 41,822 -0.05(-0.09%)
May 08, 2008 56.01 57.81 55.78 56.96 79,840 +0.95(+1.70%)
May 07, 2008 57.08 59.01 56.01 56.01 156,976 -1.67(-2.90%)
May 06, 2008 55.60 58.00 54.66 57.68 156,182 +1.57(+2.80%)
May 05, 2008 57.75 57.75 55.59 56.11 87,180 -1.98(-3.41%)
May 02, 2008 58.11 59.77 55.41 58.09 566,841 +1.57(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.