ProShares Ultra Semiconductors Historical Stock Prices

(ETF)
USD 
$91.3692
*  
6.8592
8.12%
Get USD Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading USD now


Community Rating:
View:    USD Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-2015

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  87  91.59  83.88  91.3692 12,957
03/27/2015 84.63 91.59 83.88 91.3692 12,957
03/26/2015 81.7 85.2999 79.39 84.51 11,431
03/25/2015 93.26 93.26 83.9 83.9 15,286
03/24/2015 95.23 95.23 93.1201 93.25 1,873
03/23/2015 96.17 96.33 93.99 93.99 8,952
03/20/2015 92.85 96.3699 92.85 95.68 3,801
03/19/2015 92.77 93.13 92.3601 92.37 3,556
03/18/2015 90.01 93.03 89 92.5 4,619
03/17/2015 91.9 91.9 89.551 90.6801 4,141
03/16/2015 91 92.4599 90.82 92.2 5,485
03/13/2015 88.23 90.6 87.5201 90.6 5,685
03/12/2015 89.26 90.41 87.26 89.16 13,844
03/11/2015 91.8 93.45 91.62 91.93 4,447
03/10/2015 93.17 93.32 90.124 90.75 11,454
03/09/2015 94.29 94.43 93.83 94.33 3,618
03/06/2015 96.25 96.71 94.005 94.01 8,804
03/05/2015 97.44 98.4 96.3901 97.235 4,417
03/04/2015 95.71 97.41 95.5 97.11 5,087
03/03/2015 100.63 100.63 97.535 98.41 7,604
03/02/2015 96.97 101.36 96.97 101.36 23,314
02/27/2015 99.1199 99.1199 96.4701 96.4701 24,455
02/26/2015 97.88 98.22 96.8 98.005 6,793
02/25/2015 96.83 97.244 96.28 96.36 2,668
02/24/2015 95.141 98.5326 95.141 98.1 5,239
02/23/2015 96.38 96.38 94.26 95.05 8,287
02/20/2015 96.15 97.1 94.9676 96.6801 5,542
02/19/2015 95.645 96.646 95.47 95.5301 2,642
02/18/2015 97.33 97.33 95.4 95.41 5,159
02/17/2015 95.3 96.9799 94.89 96.874 7,929
02/13/2015 95.05 95.4677 93.49 94.9188 17,223
02/12/2015 92.77 94.459 92.04 94.459 5,390
02/11/2015 91 92.5 89.9 90.73 7,805
02/10/2015 87.141 90.8177 86.94 90.37 6,899
02/09/2015 87.22 87.22 85.5 85.9 13,379
02/06/2015 89.89 90.79 87.61 87.61 6,199
02/05/2015 88.7 89.91 88.3 89.36 6,239
02/04/2015 86.87 88.7 86.84 87.46 5,926
02/03/2015 84.59 87.05 84.401 87.05 8,717
02/02/2015 84.49 84.63 81.22 84.52 12,002
01/30/2015 86.72 88.678 84.01 84.01 33,888
01/29/2015 86.72 88.35 85.4501 88.35 5,939
01/28/2015 89.874 90.72 86.5 86.5 8,087
01/27/2015 90.76 90.76 86.681 88.07 10,837
01/26/2015 92.94 93.02 91.73 93.02 7,719
01/23/2015 94.29 95.17 89.86 93.7 29,433
01/22/2015 94.3 94.99 90.266 94.37 10,309
01/21/2015 90.24 93.85 89.56 92.94 21,448
01/20/2015 90 91 88.3901 90.42 12,053
01/16/2015 87 90.42 86.07 90.22 7,730
01/15/2015 89.61 91.02 87.56 87.61 5,567
01/14/2015 90 90.69 87.589 89.2 10,927
01/13/2015 93.01 95.9 89.5 90.62 12,980
01/12/2015 94.28 94.28 90.858 91.89 7,542
01/09/2015 94.91 95.55 92.02 94.3955 8,783
01/08/2015 90.73 94.56 90.73 94.3445 13,615
01/07/2015 87.769 89.811 87.769 88.84 9,558
01/06/2015 91.28 91.28 86.82 87.27 26,696
01/05/2015 94.251 94.251 91.09 91.49 29,323
01/02/2015 94.36 96.901 93.0705 94.46 17,874
12/31/2014 95.46 97.74 94.02 94.02 6,425
12/30/2014 97.41 97.41 95.81 95.86 6,461
12/29/2014 98.1 98.1 96.81 97.86 4,697
*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?