ProShares Ultra Financials Historical Stock Prices

(ETF)
UYG 
$69.58
*  
3.20
4.82%
Get UYG Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading UYG now


Community Rating:
View:    UYG 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-MAY-2015 TO 27-AUG-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  68.56  70.1594  67.04  69.58 218,355
08/27/2015 67.04 70.1594 67.04 69.58 221,407
08/26/2015 65.73 66.67 62.89 66.38 166,528
08/25/2015 69.07 69.27 61.9033 61.93 155,596
08/24/2015 63.62 68.47 57.21 64.01 466,365
08/21/2015 73.5 73.88 70.54 70.54 151,133
08/20/2015 76.4 76.5937 74.92 74.94 93,664
08/19/2015 78.75 79.2 77.44 78 49,154
08/18/2015 79.06 79.63 79.06 79.35 22,498
08/17/2015 78.11 79.51 77.9992 79.51 20,364
08/14/2015 78.5 79.15 78.33 79.15 17,983
08/13/2015 77.5 78.5799 77.21 78.02 27,458
08/12/2015 77.61 77.7 75.32 77.55 114,066
08/11/2015 79.16 79.21 78.25 78.75 44,802
08/10/2015 79.25 80.03 79.25 79.95 34,819
08/07/2015 78.16 78.64 77.5 78.47 33,695
08/06/2015 79.4 79.4899 77.7769 78.36 32,984
08/05/2015 79.39 80.02 78.83 78.99 36,120
08/04/2015 78.93 79.53 78.55 78.73 24,993
08/03/2015 79.14 79.14 77.971 78.92 28,292
07/31/2015 79.78 79.78 78.7 78.78 88,169
07/30/2015 78.64 79.5 78.5201 79.46 27,955
07/29/2015 77.86 79.3692 77.86 79.23 67,854
07/28/2015 77.92 78.05 76.9 77.89 37,797
07/27/2015 77.66 77.75 76.819 77.15 115,352
07/24/2015 79.61 79.7399 78.2 78.42 53,698
07/23/2015 80.75 80.95 78.9799 79.36 62,628
07/22/2015 79.29 80.884 79.29 80.6 122,264
07/21/2015 79.74 80.5449 79.2901 79.61 50,137
07/20/2015 79.92 80.36 79.4403 79.92 119,476
07/17/2015 80 80 79.1148 79.53 37,889
07/16/2015 79.24 79.93 79.24 79.92 79,921
07/15/2015 78 78.84 77.9 78.54 51,681
07/14/2015 76.74 77.86 76.55 77.7 63,664
07/13/2015 76.35 77.44 76.35 77.14 73,278
07/10/2015 74.548 75.93 74.548 75.6 108,162
07/09/2015 73.629 74.95 73.629 73.81 44,636
07/08/2015 74.567 74.567 72.71 72.96 92,468
07/07/2015 74.86 75.33 72.77 75.32 68,046
07/06/2015 73.83 75.12 73.72 75.07 51,187
07/02/2015 75.78 76.2 74.86 75.36 51,245
07/01/2015 74.66 76.08 74.66 75.75 42,898
06/30/2015 73.972 75.16 73.44 73.86 57,777
06/29/2015 75.19 76.15 73.24 73.24 195,819
06/26/2015 76.69 77.18 76.42 76.91 53,149
06/25/2015 77.88 77.88 76.34 76.4 144,095
06/24/2015 78.3 78.48 77.37 77.41 70,395
06/23/2015 78.62 78.97 78.444 78.75 32,900
06/22/2015 78.44 79 78.22 78.34 92,496
06/19/2015 78.33 78.33 77.28 77.3 66,363
06/18/2015 77.76 79 77.39 78.6 88,904
06/17/2015 77.75 78 76.92 77.27 137,302
06/16/2015 76.25 77.56 76.25 77.46 52,560
06/15/2015 76.44 77 75.63 76.59 69,064
06/12/2015 77.16 77.53 76.8 77.19 70,581
06/11/2015 77.54 78.07 77.28 77.74 76,241
06/10/2015 75.84 77.48 75.7 77.18 100,298
06/09/2015 74.78 75.51 74.3 75.03 56,848
06/08/2015 75.46 75.87 74.75 74.78 37,351
06/05/2015 75.74 76.35 75.1188 75.52 58,546
06/04/2015 75.74 76.08 74.73 75 57,605
06/03/2015 75.61 76.67 75.48 76.09 39,821
06/02/2015 74.73 75.67 74.4 75.29 46,271
06/01/2015 75.5 75.88 74.55 75.06 44,525
05/29/2015 75.92 76.09 74.57 74.76 49,511
05/28/2015 75.82 76.17 75.31 76.1 42,507
05/27/2015 75.17 76.39 75.081 76.21 79,941
*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?