PROSHARES ULTRASHORT RUSSELL200 (0KR4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:13PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 11.06 | 11.06 | 10.96 | 10.96 | 10.96 | 17 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 12.39 | 12.39 | 12.13 | 12.16 | 12.16 | 57 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 25 |
| 19 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 20 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 12.34 | 12.34 | 12.14 | 12.14 | 12.14 | 19 |
| 15 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 80 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1,200 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 10.64 | 10.70 | 10.63 | 10.70 | 10.70 | 2,999 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.085902 Dividend | |||||
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 57 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10,000 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 8,500 |
| 29 Feb 2024 | 11.12 | 11.30 | 11.09 | 11.29 | 11.29 | 8,109 |
| 28 Feb 2024 | 11.38 | 11.40 | 11.34 | 11.34 | 11.34 | 20,005 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 11.83 | 11.84 | 11.67 | 11.67 | 11.67 | 1,486 |
| 22 Feb 2024 | 11.73 | 11.77 | 11.73 | 11.77 | 11.77 | 2,005 |
| 21 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 800 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 10 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1,000 |
| 12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,500 |
| 09 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 100 |
| 08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 50 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 12.89 | 12.90 | 12.89 | 12.90 | 12.90 | 1,201 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 800 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5 |
| 24 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 60 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 12.57 | 12.57 | 12.28 | 12.28 | 12.28 | 5,208 |
| 19 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 80 |
| 18 Jan 2024 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | 2,548 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2,000 |
| 11 Jan 2024 | 12.72 | 12.77 | 12.72 | 12.77 | 12.77 | 1,409 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 12.44 | 12.44 | 12.34 | 12.35 | 12.35 | 558 |
| 03 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 9 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 11.30 | 11.41 | 11.30 | 11.41 | 11.41 | 6,887 |
| 28 Dec 2023 | 11.26 | 11.31 | 11.26 | 11.31 | 11.31 | 1,239 |
| 27 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 223 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.233517 Dividend | |||||
| 19 Dec 2023 | 11.98 | 12.05 | 11.98 | 12.05 | 11.81 | 3,050 |
| 18 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.