UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.86 -0.50 (-0.60%) GOLD FUTURES
2,333.50 -8.60 (-0.37%) DOW
38,405.62 -98.07 (-0.25%) Bitcoin GBP
51,439.88 -2,121.54 (-3.96%)
ProShares Trust - ProShares Short Dow30 (0YE9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:42PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | 4 |
| 22 Feb 2024 | 29.04 | 29.05 | 28.96 | 28.96 | 28.65 | 14,900 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | 2 |
| 15 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.97 | 10 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.88 | 4 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | 110 |
| 01 Feb 2024 | 29.49 | 29.51 | 29.49 | 29.51 | 29.20 | 11,600 |
| 31 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.04 | 1,910 |
| 30 Jan 2024 | 29.36 | 29.36 | 29.34 | 29.34 | 29.02 | 414 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.31 | 4 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 29.24 | 16 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 30.17 | 30.23 | 30.17 | 30.23 | 29.90 | 29 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.49 | 10 |
| 11 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.56 | 3 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.62 | 2 |
| 04 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.55 | 3 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | 4 |
| 21 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.57 | 6 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.408538 Dividend | |||||
| 19 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.51 | 2 |
| 18 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.57 | 3 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 31.29 | 31.29 | 31.19 | 31.19 | 30.44 | 8 |
| 07 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 30.51 | 2 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.49 | 5 |
| 01 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.41 | 321 |
| *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.