Quantcast

ProShares RAFI Long Short ETF Historical Stock Prices

(ETF)
RALS 
$35.245
*  
0.0397
0.11%
Get RALS Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading RALS now


Community Rating:
View:    RALS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 35.17 35.245 35.245 35.245 100
03/20/2019 35.25 35.25 35.13 35.2053 9,286
03/19/2019 35.34 35.3573 35.2553 35.2553 1,584
03/18/2019 35.475 35.475 35.475 35.475 70
03/15/2019 35.495 35.495 35.495 35.495 102
03/14/2019 35.43 35.43 35.381 35.381 100
03/13/2019 35.59 35.615 35.36 35.615 2,164
03/12/2019 35.54 35.54 35.5057 35.52 774
03/11/2019 35.66 35.7 35.59 35.6 3,908
03/08/2019 35.53 35.555 35.53 35.555 836
03/07/2019 35.41 35.63 35.41 35.56 10,467
03/06/2019 35.44 35.45 35.38 35.3871 1,001
03/05/2019 35.57 35.57 35.49 35.5034 1,016
03/04/2019 35.72 35.72 35.635 35.635 1,538
03/01/2019 35.77 35.77 35.6887 35.725 2,445
02/28/2019 35.6089 35.615 35.5875 35.615 924
02/27/2019 35.63 35.77 35.62 35.624 1,127
02/26/2019 35.62 35.62 35.54 35.611 1,815
02/25/2019 35.6901 35.715 35.6901 35.715 216
02/22/2019 35.85 35.87 35.75 35.756 11,639
02/21/2019 35.8799 35.8799 35.7065 35.7065 859
02/20/2019 35.7628 35.8215 35.7628 35.8215 4,346
02/19/2019 35.78 35.84 35.78 35.8309 569
02/15/2019 35.83 35.84 35.72 35.7889 18,250
02/14/2019 35.61 35.7239 35.58 35.716 3,609
02/13/2019 35.6 35.63 35.6 35.63 12,605
02/12/2019 35.87 35.87 35.4976 35.4976 14,700
02/11/2019 35.7609 35.7609 35.7609 35.7609 40
02/08/2019 35.77 35.77 35.61 35.6901 3,863
02/07/2019 35.49 35.78 35.49 35.78 12,463
02/06/2019 35.47 35.47 35.47 35.47 10
02/05/2019 35.7081 35.798 35.63 35.6337 1,785
02/04/2019 35.65 35.6989 35.62 35.6989 13,151
02/01/2019 35.6829 35.7868 35.6829 35.7868 848
01/31/2019 35.728 35.97 35.62 35.784 7,875
01/30/2019 35.85 35.96 35.66 35.87 6,487
01/29/2019 35.7 35.9 35.5701 35.75 7,289
01/28/2019 35.719 35.719 35.4839 35.6 9,426
01/25/2019 35.97 35.97 35.915 35.915 602
01/24/2019 35.925 35.925 35.925 35.925 00
01/23/2019 35.7868 35.925 35.7868 35.925 764
01/22/2019 35.79 35.87 35.64 35.865 4,427
01/18/2019 35.8799 35.92 35.8799 35.92 158
01/17/2019 35.855 35.855 35.855 35.855 61
01/16/2019 35.6908 35.75 35.6908 35.75 111
01/15/2019 35.865 35.865 35.865 35.865 37
01/14/2019 35.7751 35.7751 35.7751 35.7751 00
01/11/2019 35.7751 35.7751 35.7751 35.7751 00
01/10/2019 35.91 35.91 35.7195 35.7751 991
01/09/2019 36.01 36.01 35.9549 35.9549 28,693
01/08/2019 35.848 36.21 35.848 36.01 7,121
01/07/2019 36.0531 36.0531 36.0531 36.0531 132
01/04/2019 36.99 36.99 36.055 36.055 7,111
01/03/2019 36.23 36.2399 36.0352 36.1237 4,170
01/02/2019 36.69 36.69 36.1375 36.2978 434
12/31/2018 35.8544 35.8544 35.8544 35.8544 95
12/28/2018 35.7885 36.39 35.7885 36.1817 4,700
12/27/2018 36.33 36.7715 34.97 35.8446 15,593
12/26/2018 37.0999 37.13 35.2 37 12,553
12/24/2018 36.74 36.74 36.05 36.62 24,816
12/21/2018 37.14 37.15 35.4062 36.0711 7,314
12/20/2018 36.1599 36.82 35.81 36.18 11,913
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for RALS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio