ProShares Ultra Financials Historical Stock Prices

(ETF)
UYG 
$146.75
*  
2
1.34%
Get UYG Alerts
*Delayed - data as of May 5, 2015 14:40 ET  -  Find a broker to begin trading UYG now


Community Rating:
View:    UYG 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 04-FEB-2015 TO 04-MAY-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.
14:40  149.15  149.221  146.72  146.75 13,280
05/04/2015 147.03 149.06 147.03 148.75 47,169
05/01/2015 145.76 146.73 145.67 146.39 21,283
04/30/2015 146.5 146.53 143.317 144.48 31,631
04/29/2015 146.06 148.2399 146.06 146.96 19,579
04/28/2015 145.58 147.29 144.21 147.19 21,408
04/27/2015 146.65 148.5035 145.53 145.67 37,432
04/24/2015 147.43 147.43 146.418 146.83 20,775
04/23/2015 146.45 148.25 146.45 147.47 18,271
04/22/2015 145.19 147.55 144.7508 147.26 57,536
04/21/2015 146.81 147.08 144.69 144.89 22,373
04/20/2015 145.99 146.73 145.6 145.82 33,059
04/17/2015 146.89 146.89 143.75 144.55 69,390
04/16/2015 148.2 149.35 146.73 148.39 39,983
04/15/2015 147.58 149.2 147.38 148.18 44,868
04/14/2015 147.29 147.7885 145.83 147.14 23,119
04/13/2015 145.93 148.1299 145.93 147.18 59,973
04/10/2015 146.92 147.15 146.1999 146.49 15,798
04/09/2015 146.11 146.82 144.98 146.49 28,973
04/08/2015 145.86 147.5 145.86 146.68 19,865
04/07/2015 146.98 147.49 145.64 145.65 26,796
04/06/2015 144.74 147.67 144.6 146.98 16,977
04/02/2015 144.98 146.86 144.98 146.58 15,751
04/01/2015 145 145.72 143.05 144.98 19,376
03/31/2015 145.4 146.6 144.91 145.21 37,909
03/30/2015 145.71 147.75 145.33 147.15 24,703
03/27/2015 143.39 143.76 142.5 143.4 32,606
03/26/2015 143.08 144.87 141.61 143.71 54,706
03/25/2015 148.19 148.75 144.1 144.1 40,936
03/24/2015 150.34 150.67 148.73 148.78 26,577
03/23/2015 152.44 153.22 151.02 151.02 21,826
03/20/2015 149.83 152.65 149.3 152.26 96,850
03/19/2015 150.16 150.16 147.4781 148.4 26,367
03/18/2015 148.13 151.1 147.0402 150.57 43,081
03/17/2015 147.95 149.3101 147.0972 148.77 29,121
03/16/2015 146.69 149.576 146.69 149.27 41,050
03/13/2015 147.58 147.69 144.44 146.23 53,033
03/12/2015 143.5 148.32 143.5 148.27 102,063
03/11/2015 141.51 142.87 141.2901 142.29 21,002
03/10/2015 144.65 144.65 140.83 140.87 48,805
03/09/2015 145.08 146.6765 145.05 146.31 26,041
03/06/2015 147.67 149.34 144.52 144.87 43,754
03/05/2015 146.85 147.859 146.3801 147.55 15,951
03/04/2015 147.18 147.63 145.48 146.4 33,769
03/03/2015 148.69 148.69 147.09 148.46 15,979
03/02/2015 146.88 149.24 146.77 149.17 30,360
02/27/2015 147.36 147.93 146.8 146.81 25,246
02/26/2015 148.41 148.96 147.13 147.81 23,725
02/25/2015 148.39 149.72 148.329 148.75 21,205
02/24/2015 148 149.49 147.984 148.58 35,664
02/23/2015 148.13 148.19 146.54 147.7201 14,068
02/20/2015 145.36 148.655 144.19 148.47 47,173
02/19/2015 146.94 147.09 145.734 146.01 96,756
02/18/2015 148.44 148.44 146.7 147.32 15,565
02/17/2015 147.53 149.46 147.4 148.73 29,358
02/13/2015 148.65 148.84 147.01 148.01 41,996
02/12/2015 145.94 148.5 145.46 148.11 24,365
02/11/2015 144.81 145.52 143.24 144.79 23,989
02/10/2015 143.71 145.1948 142.85 144.79 33,695
02/09/2015 143.67 144.17 142.45 142.95 66,975
02/06/2015 145 147.2 143.79 144.41 69,524
02/05/2015 141.16 143.81 141.16 143.64 26,867
02/04/2015 140.35 142.3 140.0201 140.38 48,712
*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?