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 (%)
May 31, 2017 91.89 91.89 89.32 89.78 7,519 -0.33(-0.37%)
May 30, 2017 90.03 90.86 89.78 90.11 15,618 +0.58(+0.65%)
May 26, 2017 87.76 89.53 87.76 89.53 1,867 +0.78(+0.88%)
May 25, 2017 87.78 88.84 87.04 88.75 10,840 +1.07(+1.22%)
May 24, 2017 87.68 87.75 87.09 87.68 6,926 +1.20(+1.38%)
May 23, 2017 88.01 88.01 85.94 86.48 8,012 -1.06(-1.21%)
May 22, 2017 85.68 87.54 85.68 87.54 7,839 +2.47(+2.90%)
May 19, 2017 84.32 86.00 84.32 85.07 15,111 +1.67(+2.00%)
May 18, 2017 80.55 83.53 79.74 83.40 4,697 +2.04(+2.51%)
May 17, 2017 85.30 86.00 81.02 81.36 12,738 -5.85(-6.71%)
May 16, 2017 86.09 87.21 86.06 87.21 1,114 +2.21(+2.61%)
May 15, 2017 83.48 85.75 83.48 85.00 6,311 +2.10(+2.53%)
May 12, 2017 82.96 82.96 82.33 82.90 1,554 +0.44(+0.53%)
May 11, 2017 81.97 82.86 80.40 82.46 2,733 +0.78(+0.95%)
May 10, 2017 80.32 82.04 80.32 81.68 14,651 +2.24(+2.82%)
May 09, 2017 79.23 79.60 79.23 79.44 1,317 +0.98(+1.25%)
May 08, 2017 78.99 78.99 77.97 78.46 1,254 -0.04(-0.05%)
May 05, 2017 78.91 78.91 78.16 78.50 2,715 +0.30(+0.39%)
May 04, 2017 78.24 78.99 77.80 78.20 3,078 -0.24(-0.31%)
May 03, 2017 77.03 78.68 77.03 78.44 6,255 +1.24(+1.61%)
May 02, 2017 77.39 77.85 77.16 77.20 1,626 -0.64(-0.82%)
May 01, 2017 77.17 77.84 76.59 77.84 4,134 +0.85(+1.11%)
Apr 28, 2017 79.59 79.59 76.21 76.99 11,776 -2.92(-3.66%)
Apr 27, 2017 79.16 79.96 79.16 79.91 1,871 +1.71(+2.19%)
Apr 26, 2017 79.00 79.05 78.20 78.20 6,678 -0.89(-1.13%)
Apr 25, 2017 78.50 79.12 78.25 79.09 6,068 +1.33(+1.71%)
Apr 24, 2017 77.99 78.02 77.09 77.76 4,652 +2.21(+2.92%)
Apr 21, 2017 75.72 75.77 74.87 75.55 2,487 -0.37(-0.48%)
Apr 20, 2017 74.94 75.98 74.60 75.92 5,532 +1.68(+2.26%)
Apr 19, 2017 73.96 74.85 73.96 74.24 4,645 +1.24(+1.70%)
Apr 18, 2017 71.75 73.00 71.75 73.00 2,510 +0.61(+0.84%)
Apr 17, 2017 72.04 72.39 70.60 72.39 10,349 -0.59(-0.81%)
Apr 13, 2017 71.77 72.98 71.50 72.98 2,681 +0.92(+1.27%)
Apr 12, 2017 74.45 74.45 71.59 72.06 15,023 -2.19(-2.95%)
Apr 11, 2017 75.04 75.04 72.90 74.25 12,558 -1.32(-1.74%)
Apr 10, 2017 76.50 76.70 75.00 75.57 6,353 -0.93(-1.22%)
Apr 07, 2017 75.80 77.22 75.80 76.50 2,367 +0.60(+0.79%)
Apr 06, 2017 75.85 76.01 75.13 75.90 1,765 -0.28(-0.36%)
Apr 05, 2017 77.53 78.17 76.18 76.18 2,347 -0.52(-0.68%)
Apr 04, 2017 77.30 77.65 76.32 76.70 21,220 -0.81(-1.04%)
Apr 03, 2017 78.56 78.96 77.02 77.50 5,881 -1.41(-1.78%)
Mar 31, 2017 78.63 79.03 78.48 78.91 27,119 +0.46(+0.59%)
Mar 30, 2017 78.52 78.76 78.39 78.45 3,106 +0.80(+1.02%)
Mar 29, 2017 78.26 78.26 77.01 77.65 1,281 -0.27(-0.35%)
Mar 28, 2017 77.85 78.34 77.58 77.93 2,314 +0.57(+0.73%)
Mar 27, 2017 76.98 77.40 75.18 77.36 2,479 +0.25(+0.32%)
Mar 24, 2017 77.75 78.89 72.53 77.11 3,003 +0.84(+1.10%)
Mar 23, 2017 76.45 76.69 76.28 76.28 973 -0.26(-0.34%)
Mar 22, 2017 75.35 76.54 74.71 76.54 4,569 +1.01(+1.33%)
Mar 21, 2017 79.44 79.44 75.53 75.53 5,891 -2.88(-3.67%)
Mar 20, 2017 78.56 79.15 78.41 78.41 4,517 +0.76(+0.98%)
Mar 17, 2017 77.66 77.66 77.18 77.65 1,340 +0.72(+0.93%)
Mar 16, 2017 77.53 78.00 76.92 76.93 2,036 +0.45(+0.59%)
Mar 15, 2017 78.10 78.10 75.73 76.48 2,464 +0.07(+0.09%)
Mar 14, 2017 76.85 76.88 75.39 76.41 6,804 -0.47(-0.61%)
Mar 13, 2017 76.95 77.28 76.72 76.89 2,953 -0.06(-0.08%)
Mar 10, 2017 76.00 77.24 76.00 76.95 9,731 +1.89(+2.52%)
Mar 09, 2017 74.70 75.23 74.70 75.06 4,762 +0.22(+0.29%)
Mar 08, 2017 75.26 75.75 74.84 74.84 1,613 +0.04(+0.05%)
Mar 07, 2017 74.46 75.01 74.28 74.80 1,888 +1.34(+1.82%)
Mar 06, 2017 74.33 74.33 72.71 73.46 2,302 -0.74(-1.00%)
Mar 03, 2017 73.83 74.36 73.42 74.21 3,050 +0.17(+0.22%)
Mar 02, 2017 75.75 75.75 74.04 74.04 2,883 -1.15(-1.53%)
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.