ProShares Trust - ProShares Ultra Financials (0KQK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:01PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 63.66 | 63.68 | 63.28 | 63.67 | 63.67 | 1,633 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 64.26 | 64.32 | 64.26 | 64.32 | 64.32 | 311 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1,175 |
| 16 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 100 |
| 15 Apr 2024 | 63.46 | 63.46 | 60.85 | 60.87 | 60.87 | 3,680 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 70 |
| 09 Apr 2024 | 66.15 | 66.15 | 65.11 | 65.87 | 65.87 | 7,029 |
| 08 Apr 2024 | 66.44 | 66.51 | 66.44 | 66.51 | 66.51 | 134 |
| 05 Apr 2024 | 66.14 | 66.15 | 66.11 | 66.15 | 66.15 | 9,144 |
| 04 Apr 2024 | 67.85 | 67.85 | 67.36 | 67.36 | 67.36 | 3,832 |
| 03 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 700 |
| 02 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 71 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 66.14 | 66.26 | 66.14 | 66.26 | 66.26 | 922 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 66.40 | 66.40 | 66.38 | 66.40 | 66.40 | 1,424 |
| 21 Mar 2024 | 67.52 | 67.52 | 67.48 | 67.48 | 67.48 | 584 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.038576 Dividend | |||||
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 2,300 |
| 14 Mar 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1,300 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1,050 |
| 26 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 152 |
| 23 Feb 2024 | 62.69 | 62.69 | 62.65 | 62.65 | 62.65 | 1,726 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 59.71 | 59.71 | 59.65 | 59.65 | 59.65 | 200 |
| 20 Feb 2024 | 59.83 | 60.46 | 59.83 | 60.46 | 60.46 | 3,871 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 58.35 | 58.54 | 58.35 | 58.54 | 58.54 | 4,379 |
| 13 Feb 2024 | 58.20 | 58.24 | 57.76 | 57.76 | 57.76 | 7,713 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 58.67 | 58.67 | 58.66 | 58.66 | 58.66 | 1,271 |
| 08 Feb 2024 | 58.13 | 58.34 | 57.92 | 58.34 | 58.34 | 9,798 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 58.41 | 58.41 | 58.40 | 58.40 | 58.40 | 300 |
| 05 Feb 2024 | 57.85 | 57.85 | 57.80 | 57.81 | 57.81 | 2,543 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 56.90 | 58.08 | 56.78 | 58.08 | 58.08 | 6,783 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 3,313 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 54.61 | 54.66 | 54.61 | 54.66 | 54.66 | 4,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 200 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 55.25 | 55.26 | 54.55 | 54.55 | 54.55 | 1,300 |
| 11 Jan 2024 | 54.74 | 54.74 | 54.73 | 54.73 | 54.73 | 1,320 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 75 |
| 04 Jan 2024 | 55.14 | 55.15 | 55.13 | 55.15 | 55.15 | 1,300 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 1,416 |
| 29 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 32 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.146884 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 22 |
| 05 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.