UK markets closed

ProShares Ultra Semiconductors (USD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.97+4.91 (+5.77%)
At close: 04:00PM EDT
90.50 +0.53 (+0.59%)
After hours: 07:56PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202488.5590.3587.7989.9789.97259,560
02 May 202483.6385.6181.0385.0685.06226,600
01 May 202484.6986.5979.1581.0381.03359,100
30 Apr 202490.3092.4387.6087.6887.68228,200
29 Apr 202490.3691.3087.5291.1591.15274,300
26 Apr 202484.9091.4184.3390.6790.67311,000
25 Apr 202479.0985.0677.7784.0684.06295,200
24 Apr 202484.7985.1478.8479.7079.70283,100
23 Apr 202478.7881.7978.1981.1881.18362,500
22 Apr 202475.4978.1073.3577.1877.18406,700
19 Apr 202482.3983.7772.3073.3273.32615,100
18 Apr 202485.7787.0082.2184.2684.26315,000
17 Apr 202492.8193.3185.2285.3085.30296,200
16 Apr 202490.3892.9189.6091.8891.88246,600
15 Apr 202495.5397.1189.1089.5689.56363,000
12 Apr 202495.7896.6092.4493.1993.19276,400
11 Apr 202493.7999.1493.1599.0199.01280,100
10 Apr 202489.5494.2189.5492.9292.92252,300
09 Apr 202495.2295.5089.0893.0593.05286,900
08 Apr 202495.7995.7993.1194.0494.04208,700
05 Apr 202492.9995.9991.3994.7094.70453,900
04 Apr 2024100.92101.3591.5391.5391.53448,300
03 Apr 202495.81100.0795.8198.0698.06216,800
02 Apr 202496.8498.4494.9498.1998.19277,300
01 Apr 202499.18103.5599.09100.46100.46314,200
28 Mar 202498.52100.4097.7499.1699.16144,300
27 Mar 2024101.98101.9895.8598.9998.99273,900
26 Mar 2024105.25106.00100.13100.31100.31284,100
25 Mar 2024100.86105.75100.86103.51103.51414,000
22 Mar 202499.40104.6199.40103.16103.16369,100
21 Mar 2024101.86103.6199.51100.29100.29553,900
20 Mar 202494.2396.3592.2196.2296.22410,700
19 Mar 202490.3094.8787.8093.5193.51606,900
18 Mar 202497.2098.8992.2393.6793.67390,900
15 Mar 202491.3895.6790.8993.2593.25235,900
14 Mar 202496.7397.9391.9593.7593.75419,200
13 Mar 2024100.40100.4095.4698.2898.28478,900
12 Mar 202498.06102.1394.46102.03102.03418,300
11 Mar 202495.1798.2991.6194.8194.81444,200
08 Mar 2024110.89113.4697.0398.1698.161,767,400
07 Mar 2024103.82108.54103.49108.19108.19597,300
06 Mar 2024100.63103.2098.50100.94100.94609,800
05 Mar 202496.6097.8093.8296.1696.16576,800
04 Mar 202496.68101.4295.9598.0998.09612,500
01 Mar 202488.6994.5888.5194.2194.21546,800
29 Feb 202485.3987.4784.3086.7486.74314,500
28 Feb 202483.0084.3081.9782.9082.90244,900
27 Feb 202486.0286.1083.2084.9684.96160,900
26 Feb 202485.9787.0384.2685.3685.36299,000
23 Feb 202487.0289.0882.7084.0884.08435,200
22 Feb 202481.2785.2180.1384.7784.77744,300
21 Feb 202471.2072.0369.3971.5171.51327,600
20 Feb 202476.3776.4970.5673.4473.44554,200
16 Feb 202480.3881.1677.3477.6577.65389,400
15 Feb 202479.8880.1077.7178.2378.23219,700
14 Feb 202477.9779.4076.4279.1679.16369,300
13 Feb 202473.3577.6472.5875.9775.97438,400
12 Feb 202478.2281.3176.4877.7577.75362,800
09 Feb 202475.0077.9174.3877.7977.79283,000
08 Feb 202473.5775.4173.1073.8673.86222,200
07 Feb 202471.2873.4370.0073.3973.39252,800
06 Feb 202472.9673.1567.9270.3970.39394,900
05 Feb 202471.2072.8869.4772.4672.46498,000
02 Feb 202466.4169.5866.0769.0469.04254,700
01 Feb 202464.5665.8863.5065.5865.58187,100
31 Jan 202463.7065.9162.5363.9763.97282,000
30 Jan 202467.1367.8565.4566.1466.14246,700
29 Jan 202465.7467.2265.3167.2167.21136,700
26 Jan 202466.0067.0864.8665.3265.32286,700
25 Jan 202471.0071.2167.6868.6368.63273,400
24 Jan 202467.6270.9966.7368.7368.73346,700
23 Jan 202465.6466.4064.1266.3366.33328,900
22 Jan 202466.7967.3064.6465.8265.82490,000
19 Jan 202461.9765.5161.0865.5165.51433,100
18 Jan 202459.8960.6458.3960.1060.10303,700
17 Jan 202457.4457.4455.1357.0657.06208,500
16 Jan 202456.2958.8056.1758.0958.09468,300
12 Jan 202456.1756.6255.1955.8055.80111,800
11 Jan 202455.9456.6953.8456.1256.12263,000
10 Jan 202455.4455.6554.1055.4555.45226,800
09 Jan 202453.5056.0352.8554.8854.88149,600
08 Jan 202450.8154.0950.6054.0754.07211,600
05 Jan 202449.3050.6549.0549.8149.81190,000
04 Jan 202448.5449.7948.1748.8248.82224,300
03 Jan 202449.5150.0048.8049.0049.00217,400
02 Jan 202453.0653.0650.1050.9250.92399,800
29 Dec 202355.1455.4953.6554.4254.42117,700
28 Dec 202355.3655.5154.8954.9854.98109,100
27 Dec 202355.3655.5054.6354.9754.9793,900
26 Dec 202353.7355.2253.7354.8354.83188,600
22 Dec 202353.7453.9252.5453.2553.25109,500
21 Dec 202352.5253.2952.1353.1353.13149,100
20 Dec 202353.5153.9150.8250.8850.88207,000
20 Dec 20230.027 Dividend
19 Dec 202353.5454.0253.2054.0253.99133,300
18 Dec 202353.4454.2452.7953.9153.88136,500
15 Dec 202352.2154.0552.2153.1753.14174,600
14 Dec 202351.0752.5750.9952.1952.16303,600
13 Dec 202349.0950.8548.9550.3350.30229,000
12 Dec 202346.9749.0346.9148.9948.97200,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...