ProShares Ultra FTSE Europe Historical Stock Prices

(ETF)
UPV 
$34.0174
*  
0.0174
0.05%
Get UPV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading UPV now


Community Rating:
View:    UPV After Hours
 
 
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.
16:00 N/A 34.0174 33.477 34.0174 1,740
12/01/2016 34 34 34 34 00
11/30/2016 34 34 34 34 00
11/29/2016 33.63 34.11 33.49 34 4,058
11/28/2016 33.4724 33.52 33.23 33.23 1,385
11/25/2016 33.91 33.9561 33.91 33.9561 625
11/23/2016 32.74 33.38 32.74 33.38 460
11/22/2016 34.009 34.009 33.73 33.7638 1,000
11/21/2016 33.55 33.8 33.55 33.69 2,033
11/18/2016 33.405 33.539 33.31 33.34 6,455
11/17/2016 33.93 34 33.93 34 7,077
11/16/2016 33.88 33.88 33.88 33.88 224
11/15/2016 33.75 35.02 33.75 34.5499 3,828
11/14/2016 33.61 33.8901 33.61 33.8901 900
11/11/2016 34.76 34.76 34.76 34.76 451
11/10/2016 36.01 36.01 36.01 36.01 00
11/09/2016 35.1121 36.11 35.1121 36.01 2,343
11/08/2016 35.4322 35.4322 35.4322 35.4322 130
11/07/2016 34.79 35.1576 34.79 35.1576 1,150
11/04/2016 34.5868 34.6047 34.34 34.6047 675
11/03/2016 35.63 35.63 34.7701 34.7701 2,277
11/02/2016 35 35 34.9229 34.9229 2,014
11/01/2016 36.27 36.27 36.27 36.27 00
10/31/2016 36.27 36.27 36.27 36.27 00
10/28/2016 35.79 36.27 35.75 36.27 1,530
10/27/2016 35.73 35.7836 35.73 35.7836 650
10/26/2016 35.87 35.87 35.87 35.87 00
10/25/2016 35.87 35.87 35.87 35.87 130
10/24/2016 36.15 36.35 36.14 36.35 470
10/21/2016 36.9065 36.9065 36.9065 36.9065 00
10/20/2016 36.9065 36.9065 36.9065 36.9065 00
10/19/2016 36.9065 36.9065 36.9065 36.9065 00
10/18/2016 36.9065 36.9065 36.9065 36.9065 337
10/17/2016 36.007 36.007 36.007 36.007 00
10/14/2016 36.06 36.06 35.98 36.007 1,481
10/13/2016 35.99 36.08 35.01 35.63 2,439
10/12/2016 36.6448 36.6448 36.5 36.5 1,224
10/11/2016 37.477 37.477 37.477 37.477 00
10/10/2016 37.477 37.477 37.477 37.477 715
10/07/2016 38.0309 38.0309 38.0309 38.0309 00
10/06/2016 37.88 38.0309 37.7701 38.0309 2,099
10/05/2016 38.7918 38.7918 38.7918 38.7918 00
10/04/2016 39.003 39.003 38.7918 38.7918 406
10/03/2016 38.325 38.325 38.325 38.325 307
09/30/2016 38.162 38.5 38.162 38.5 400
09/29/2016 38.33 38.4171 37.36 37.36 4,162
09/28/2016 38.068 38.068 38.068 38.068 337
09/27/2016 37.202 37.202 37.202 37.202 322
09/26/2016 37.85 37.85 37.85 37.85 627
09/23/2016 37.68 38.604 37.68 38.604 372
09/22/2016 37.3301 37.3301 37.3301 37.3301 00
09/21/2016 37.35 37.39 37.3301 37.3301 1,860
09/20/2016 37.3001 37.3001 37.3001 37.3001 00
09/19/2016 37.7 37.7 37.3001 37.3001 2,510
09/16/2016 36.73 36.73 36.7 36.7 613
09/15/2016 37.136 37.136 37.136 37.136 00
09/14/2016 37.136 37.136 37.136 37.136 00
09/13/2016 37.5001 37.7 37.136 37.136 2,139
09/12/2016 37.5 38.5599 37.5 38.5599 895
09/09/2016 38.7 38.7 38.1201 38.3058 4,306
09/08/2016 40.33 40.33 40.2 40.2 1,368
09/07/2016 40 40.19 40 40.19 3,640
09/06/2016 39.57 39.9 39.55 39.9 1,089
09/02/2016 38.95 39.57 38.95 39.57 1,181
09/01/2016 38.1 38.38 38.1 38.38 1,085
*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?