ProShares Ultra Semiconductors Historical Stock Prices

(ETF)
USD 
$75.23
*  
2.90
3.71%
Get USD Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading USD now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  76.72  77  74.4901  75.23 13,662
07/31/2014 76.85 77 74.4901 75.23 13,771
07/30/2014 77.74 78.446 77.21 78.13 2,930
07/29/2014 77.6 78.62 77.24 77.26 6,549
07/28/2014 76.93 77.32 75.38 77.16 11,596
07/25/2014 79.75 79.75 76.5901 77.2 11,067
07/24/2014 80.14 81.23 79.39 80.01 12,294
07/23/2014 83.94 83.94 80.49 80.5 20,852
07/22/2014 83.515 84.5 83.45 84.46 11,774
07/21/2014 82.44 83.336 81.9443 83.01 6,557
07/18/2014 81.4699 82.3 80.82 82.2 11,366
07/17/2014 83.31 83.31 80.21 80.4201 12,098
07/16/2014 80.99 84.2499 80.99 84.15 18,860
07/15/2014 79.31 79.384 77 78.7 6,325
07/14/2014 78.9746 79.1832 78.5 78.62 12,043
07/11/2014 78.28 78.28 77.38 78.14 4,731
07/10/2014 76.09 78.577 74.861 77.6901 7,614
07/09/2014 77.02 77.89 77.02 77.309 1,972
07/08/2014 77.3 78.106 76.105 77.0201 9,666
07/07/2014 78.78 79.06 77.44 77.8 11,359
07/03/2014 78.75 79.45 78.59 78.74 5,513
07/02/2014 77.974 78.116 77.6552 77.89 8,015
07/01/2014 75.85 78.4599 75.85 78.01 9,473
06/30/2014 75.23 76.42 75.22 76.33 12,281
06/27/2014 74.61 74.97 74.61 74.81 870
06/26/2014 75.11 75.11 74.28 74.7549 5,171
06/25/2014 74.73 75.52 74.608 75.47 3,699
06/24/2014 74.64 76.72 74.32 74.81 6,612
06/23/2014 75.48 75.8899 74.83 75.002 9,705
06/20/2014 75.6 75.6 74.84 75.17 5,149
06/19/2014 74.83 74.83 74.084 74.612 4,872
06/18/2014 75.22 75.58 73.32 74.87 10,219
06/17/2014 74.82 75.93 74.62 75.64 5,642
06/16/2014 74.47 75.03 73.936 74.64 8,912
06/13/2014 72.9 74.31 72.9 74.18 13,289
06/12/2014 71.1601 71.1601 70.0602 70.36 6,344
06/11/2014 70.904 71.1901 70.5 70.621 5,042
06/10/2014 69.55 70.419 69.14 70.39 6,673
06/09/2014 70.19 70.5 69.43 69.55 7,720
06/06/2014 68.66 69.352 68.638 68.952 5,684
06/05/2014 67.69 68.1203 67.139 68.1203 6,877
06/04/2014 67.1199 67.6704 66.6 67.4 10,094
06/03/2014 65.654 66.7 65.654 66.7 10,459
06/02/2014 65.01 65.44 64.45 65.3 8,491
05/30/2014 63.57 64.6301 63.57 64.61 4,187
05/29/2014 64.99 64.99 64.13 64.13 1,793
05/28/2014 63.49 64.01 63.49 64.01 3,643
05/27/2014 61.28 63.21 61.28 63.2 3,467
05/23/2014 60.87 61.7 60.87 61.7 2,365
05/22/2014 61.11 61.11 60.8868 60.8892 1,352
05/21/2014 60.214 60.35 59.9601 59.966 1,290
05/20/2014 59.66 60.31 59.39 59.39 1,070
05/19/2014 58.6 60.24 58.6 60.24 2,795
05/16/2014 58.3 58.596 58.0275 58.596 3,703
05/15/2014 58.65 58.65 57.32 57.7 6,015
05/14/2014 60.32 60.32 59.37 59.394 4,200
05/13/2014 61.3 61.5396 60.22 60.22 2,547
05/12/2014 60.95 61.45 60.73 61.246 5,440
05/09/2014 59.69 59.69 58.8 59.32 12,406
05/08/2014 59.73 60.21 59.73 60.07 793
05/07/2014 59.22 59.3226 58.6 58.98 3,305
05/06/2014 59.37 60.02 58.91 58.91 3,520
05/05/2014 59.53 59.53 58.5 59.37 6,413
05/02/2014 59.568 59.87 59.2 59.31 2,063
05/01/2014 59.88 60.2511 58.96 58.96 9,435
04/30/2014 59.5 59.6 59.29 59.58 13,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?