ProShares Ultra S&P Regional Banking Historical Stock Prices

(ETF)
KRU 
$150.7623
*  
3.2277
2.1%
Get KRU Alerts
*Delayed - data as of Dec. 2, 2016 12:41 ET  -  Find a broker to begin trading KRU now


Community Rating:
View:    KRU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:41 149.03 150.7623 145.071 150.7623 4,450
12/01/2016 147.52 153.99 147.19 153.99 11,847
11/30/2016 143.96 146.75 143.06 146.46 3,740
11/29/2016 142.99 142.99 136.9501 139.48 4,867
11/28/2016 146 146 142.4155 143.44 3,375
11/25/2016 146.34 148.27 142.5867 143 6,640
11/23/2016 141.35 143.5418 141.35 142.75 2,558
11/22/2016 140.7038 140.77 139.6208 140.77 2,073
11/21/2016 137.52 140.456 137.52 139.31 2,701
11/18/2016 136.834 139.41 136.834 139.05 7,300
11/17/2016 132 136.88 131.56 136.88 4,449
11/16/2016 134.2 134.2 132.0001 133 3,975
11/15/2016 133.49 137.11 129.25 136.7011 5,582
11/14/2016 132 140.91 131.835 135.54 12,182
11/11/2016 125.17 128.16 121.85 128.16 4,291
11/10/2016 115.93 124.01 115.93 122.5083 8,224
11/09/2016 109.71 113.0564 108.788 113.01 3,756
11/08/2016 102.64 102.64 102.64 102.64 00
11/07/2016 101 102.64 101 102.64 1,470
11/04/2016 97.49 97.49 97.49 97.49 00
11/03/2016 97 97.49 97 97.49 601
11/02/2016 100.21 100.21 100.21 100.21 00
11/01/2016 101.0995 101.0995 99.2 100.21 978
10/31/2016 101 101 100.98 100.98 371
10/28/2016 99.6363 99.6363 99.6363 99.6363 201
10/27/2016 100.49 101.62 100.4001 100.4001 1,197
10/26/2016 98.85 100.01 98.85 100.01 405
10/25/2016 99.17 99.17 98.56 98.56 272
10/24/2016 99.64 99.695 99.4743 99.4743 471
10/21/2016 97.2546 97.2546 97.2546 97.2546 00
10/20/2016 97.2546 97.2546 97.2546 97.2546 00
10/19/2016 96.88 97.2546 96.88 97.2546 763
10/18/2016 92.48 92.48 92.48 92.48 252
10/17/2016 94 94 91.0621 91.0621 984
10/14/2016 94.2391 94.2391 93.6103 93.6103 415
10/13/2016 92.69 92.69 91.21 91.21 547
10/12/2016 97.2 97.2 96.5456 96.5456 550
10/11/2016 99.88 99.88 99.88 99.88 297
10/10/2016 98.8 98.8 98.8 98.8 625
10/07/2016 96.435 97.31 96.435 97.31 379
10/06/2016 98.83 98.83 98.83 98.83 00
10/05/2016 93.86 98.83 93.86 98.83 1,548
10/04/2016 92.5879 92.5879 92.5879 92.5879 00
10/03/2016 93.04 93.33 92.5879 92.5879 969
09/30/2016 93.8816 93.8816 93.8816 93.8816 123
09/29/2016 95.64 95.64 91.32 91.684 1,491
09/28/2016 92.77 92.77 92.238 92.238 603
09/27/2016 93.1674 93.1674 93.1674 93.1674 00
09/26/2016 93.1674 93.1674 93.1674 93.1674 00
09/23/2016 93.1674 93.1674 93.1674 93.1674 00
09/22/2016 93.1674 93.1674 93.1674 93.1674 453
09/21/2016 92.75 92.75 92.75 92.75 3,031
09/20/2016 91.78 91.78 91.78 91.78 103
09/19/2016 91.9293 91.9293 91.67 91.67 444
09/16/2016 92.5 92.5 92.5 92.5 00
09/15/2016 92.5 92.5 92.5 92.5 515
09/14/2016 92.2199 92.2199 91.3724 91.3724 310
09/13/2016 94.96 94.96 94.96 94.96 00
09/12/2016 94.96 94.96 94.96 94.96 226
09/09/2016 96.22 96.242 95.08 95.08 1,648
09/08/2016 95.653 96.0399 95.653 96.0399 232
09/07/2016 92.37 94.7762 92.37 94.7762 1,279
09/06/2016 98.25 98.25 93.725 93.979 1,692
09/02/2016 94.02 96.43 94.02 96.16 2,549
09/01/2016 96.538 97.379 95.11 95.32 3,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?