ProShares Trust - ProShares Short 20+ Year Treasury (0KQS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM 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 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 800 |
| 30 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 250 |
| 29 Apr 2024 | 24.85 | 24.85 | 24.81 | 24.82 | 24.82 | 442 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | 750 |
| 24 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 250 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1 |
| 19 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 607 |
| 18 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 200 |
| 17 Apr 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 24.64 | 500 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | 300 |
| 12 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 300 |
| 09 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 23.90 | 23.90 | 23.82 | 23.82 | 23.82 | 300 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | 5,050 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.172574 Dividend | |||||
| 19 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.57 | 1,050 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 26 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.24 | 100 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.30 | 18 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.27 | 300 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.25 | 100 |
| 31 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.67 | 82 |
| 30 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.87 | 700 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.24 | 200 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.37 | 500 |
| 11 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | 150 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 22.68 | 22.68 | 22.47 | 22.68 | 22.52 | 6,025 |
| 04 Jan 2024 | 22.47 | 22.47 | 22.45 | 22.47 | 22.31 | 925 |
| 03 Jan 2024 | 22.22 | 22.39 | 22.22 | 22.39 | 22.23 | 1,100 |
| 02 Jan 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 22.04 | 3,535 |
| 29 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | 200 |
| 28 Dec 2023 | 21.92 | 21.92 | 21.86 | 21.87 | 21.71 | 1,160 |
| 27 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.74 | 100 |
| 22 Dec 2023 | 22.10 | 22.17 | 22.01 | 22.17 | 22.01 | 251 |
| 21 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.89 | 100 |
| 20 Dec 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.82 | 130 |
| 20 Dec 2023 | 0.398281 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.26 | 450 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 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.