ProShares Trust - ProShares Short Dow30 (0YE9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 4 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 250 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 27.76 | 27.77 | 27.76 | 27.77 | 27.77 | 280 |
| 17 Jul 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
| 16 Jul 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 100 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 28.57 | 28.58 | 28.57 | 28.58 | 28.58 | 200 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 70 |
| 26 Jun 2024 | 0.403504 Dividend | |||||
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 20 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 29.80 | 29.84 | 29.80 | 29.84 | 29.84 | 6 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2 |
| 09 May 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 4 |
| 08 May 2024 | 29.17 | 29.19 | 29.16 | 29.16 | 29.16 | 360 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 29.92 | 29.92 | 29.87 | 29.87 | 29.87 | 6 |
| 30 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 4 |
| 29 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 4 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | 100 |
| 19 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | 10 |
| 15 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2 |
| 09 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 15 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 40 |
| 04 Apr 2024 | 28.65 | 28.69 | 28.65 | 28.69 | 28.69 | 4 |
| 03 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 4 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 4 |
| 26 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2 |
| 25 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 4 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.315838 Dividend | |||||
| 19 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.92 | 4 |
| 18 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.89 | 2 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.74 | 3 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.96 | 3 |
| 08 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.90 | 50 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| *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.