ProShares Trust - ProShares Ultra Technology (0KPH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:21PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 2 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 1 |
| 18 Apr 2024 | 54.60 | 55.05 | 54.28 | 55.05 | 55.05 | 349 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 57.65 | 57.65 | 57.63 | 57.65 | 57.65 | 2,399 |
| 12 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 200 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 61.66 | 61.66 | 61.18 | 61.18 | 61.18 | 4,439 |
| 03 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 1,700 |
| 02 Apr 2024 | 59.80 | 59.80 | 59.25 | 59.34 | 59.34 | 7,285 |
| 28 Mar 2024 | 60.74 | 60.77 | 60.72 | 60.75 | 60.75 | 1,860 |
| 27 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 400 |
| 26 Mar 2024 | 61.26 | 61.26 | 61.21 | 61.21 | 61.21 | 2,603 |
| 25 Mar 2024 | 60.60 | 60.92 | 60.49 | 60.92 | 60.92 | 2,900 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 900 |
| 20 Mar 2024 | 0.01072 Dividend | |||||
| 19 Mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.99 | 60 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.18 | 2,248 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 60.74 | 60.77 | 60.67 | 60.67 | 60.66 | 1,700 |
| 12 Mar 2024 | 60.60 | 60.65 | 60.60 | 60.60 | 60.59 | 500 |
| 11 Mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.30 | 2,614 |
| 08 Mar 2024 | 62.06 | 62.06 | 60.97 | 60.98 | 60.97 | 1,986 |
| 07 Mar 2024 | 61.12 | 61.14 | 61.07 | 61.07 | 61.06 | 4,300 |
| 06 Mar 2024 | 60.26 | 60.45 | 60.22 | 60.38 | 60.37 | 6,544 |
| 05 Mar 2024 | 60.58 | 60.73 | 60.52 | 60.73 | 60.72 | 2,465 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.27 | 200 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 58.93 | 58.97 | 58.91 | 58.91 | 58.90 | 2,390 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.58 | 60 |
| 22 Feb 2024 | 59.22 | 59.23 | 59.22 | 59.23 | 59.22 | 400 |
| 21 Feb 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.45 | 150 |
| 20 Feb 2024 | 56.63 | 56.66 | 56.04 | 56.04 | 56.03 | 5,728 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 59.31 | 59.51 | 58.81 | 58.81 | 58.80 | 3,729 |
| 15 Feb 2024 | 59.00 | 59.00 | 58.47 | 58.62 | 58.61 | 4,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 57.46 | 58.54 | 57.44 | 58.54 | 58.53 | 5,682 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.05 | 100 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 57.49 | 57.50 | 57.49 | 57.49 | 57.48 | 2,466 |
| 05 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.39 | 3 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.15 | 478 |
| 31 Jan 2024 | 56.70 | 56.72 | 56.70 | 56.72 | 56.71 | 1,777 |
| 30 Jan 2024 | 58.00 | 58.00 | 57.97 | 57.97 | 57.96 | 1,050 |
| 29 Jan 2024 | 58.28 | 58.28 | 58.26 | 58.26 | 58.25 | 2,600 |
| 26 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.98 | 149 |
| 25 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.63 | 4 |
| 24 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.64 | 1,800 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.13 | 6 |
| 18 Jan 2024 | 53.88 | 54.20 | 53.87 | 54.20 | 54.19 | 2,904 |
| 17 Jan 2024 | 51.59 | 51.60 | 51.59 | 51.59 | 51.58 | 600 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 51.24 | 51.36 | 50.85 | 51.36 | 51.36 | 774 |
| 09 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.06 | 21 |
| 08 Jan 2024 | 49.11 | 50.01 | 49.11 | 50.01 | 50.00 | 1,200 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 49.07 | 49.08 | 49.07 | 49.08 | 49.07 | 524 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 51.24 | 51.24 | 50.64 | 50.64 | 50.63 | 1,520 |
| 29 Dec 2023 | 52.83 | 52.83 | 52.83 | 52.83 | 52.82 | 116 |
| 28 Dec 2023 | 53.47 | 53.47 | 53.45 | 53.45 | 53.44 | 800 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 52.60 | 52.61 | 51.99 | 52.01 | 52.00 | 1,655 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.004181 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 52.59 | 52.59 | 52.53 | 52.54 | 52.53 | 204 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.