70.20 Up +1.12 +1.62%
Find prices for:
PROSHARES ULTRA 20+ YEAR TREASURY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/27/2014 70.23 70.23 70.23 70.23 NA
08/26/2014 69.17 69.17 69.17 69.17 NA
08/25/2014 69.57 69.57 69.57 69.57 NA
08/22/2014 69.03 69.03 69.03 69.03 NA
08/21/2014 68.21 68.21 68.21 68.21 NA
08/20/2014 67.54 67.54 67.54 67.54 NA
08/19/2014 67.54 67.54 67.54 67.54 NA
08/18/2014 68.13 68.13 68.13 68.13 NA
08/15/2014 69.58 69.58 69.58 69.58 NA
08/14/2014 68.06 68.06 68.06 68.06 NA
08/13/2014 66.89 66.89 66.89 66.89 NA
08/12/2014 66.28 66.28 66.28 66.28 NA
08/11/2014 67.06 67.06 67.06 67.06 NA
08/08/2014 67.19 67.19 67.19 67.19 NA
08/07/2014 67 67 67 67 NA
08/06/2014 66.03 66.03 66.03 66.03 NA
08/05/2014 66.03 66.03 66.03 66.03 NA
08/04/2014 65.65 65.65 65.65 65.65 NA
08/01/2014 65.57 65.57 65.57 65.57 NA
07/31/2014 65.18 65.18 65.18 65.18 NA
07/30/2014 65.23 65.23 65.23 65.23 NA
07/29/2014 67.26 67.26 67.26 67.26 NA
07/28/2014 66.33 66.33 66.33 66.33 NA
07/25/2014 66.74 66.74 66.74 66.74 NA
07/24/2014 65.47 65.47 65.47 65.47 NA
07/23/2014 66.42 66.42 66.42 66.42 NA
07/22/2014 66.53 66.53 66.53 66.53 NA
07/21/2014 66.27 66.27 66.27 66.27 NA
07/18/2014 65.58 65.58 65.58 65.58 NA
07/17/2014 65.67 65.67 65.67 65.67 NA
07/16/2014 64.32 64.32 64.32 64.32 NA
07/15/2014 63.9 63.9 63.9 63.9 NA
07/14/2014 63.85 63.85 63.85 63.85 NA
07/11/2014 64.4 64.4 64.4 64.4 NA
07/10/2014 63.93 63.93 63.93 63.93 NA
07/09/2014 64.01 64.01 64.01 64.01 NA
07/08/2014 63.55 63.55 63.55 63.55 NA
07/07/2014 62.26 62.26 62.26 62.26 NA
07/03/2014 61.28 61.28 61.28 61.28 NA
07/02/2014 61.61 61.61 61.61 61.61 NA
07/01/2014 63.15 63.15 63.15 63.15 NA
06/30/2014 64.43 64.43 64.43 64.43 NA
06/27/2014 63.86 63.86 63.86 63.86 NA
06/26/2014 64.28 64.28 64.28 64.28 NA
06/25/2014 63.45 63.45 63.45 63.45 NA
06/25/2014 0.190143 Ex-dividend
06/24/2014 63.09 63.09 63.09 63.09 NA
06/23/2014 62.19 62.19 62.19 62.19 NA
06/20/2014 62.08 62.08 62.08 62.08 NA
06/19/2014 61.88 61.88 61.88 61.88 NA
06/18/2014 62.75 62.75 62.75 62.75 NA
06/17/2014 62.14 62.14 62.14 62.14 NA
06/16/2014 63.21 63.21 63.21 63.21 NA
06/13/2014 62.86 62.86 62.86 62.86 NA
06/12/2014 62.93 62.93 62.93 62.93 NA
06/11/2014 61.64 61.64 61.64 61.64 NA
06/10/2014 61.66 61.66 61.66 61.66 NA
06/09/2014 62.02 62.02 62.02 62.02 NA
06/06/2014 62.26 62.26 62.26 62.26 NA
06/05/2014 62.36 62.36 62.36 62.36 NA
06/04/2014 62.09 62.09 62.09 62.09 NA
06/03/2014 62.3 62.3 62.3 62.3 NA
06/02/2014 63.57 63.57 63.57 63.57 NA
05/30/2014 64.98 64.98 64.98 64.98 NA
05/29/2014 65.2 65.2 65.2 65.2 NA
05/28/2014 65.57 65.57 65.57 65.57 NA
05/27/2014 63.81 63.81 63.81 63.81 NA
05/23/2014 63.06 63.06 63.06 63.06 NA
05/22/2014 62.39 62.39 62.39 62.39 NA
05/21/2014 62.67 62.67 62.67 62.67 NA
05/20/2014 63.57 63.57 63.57 63.57 NA
05/19/2014 63.35 63.35 63.35 63.35 NA
05/16/2014 64.16 64.16 64.16 64.16 NA
05/15/2014 64.37 64.37 64.37 64.37 NA
05/14/2014 63.53 63.53 63.53 63.53 NA
05/13/2014 61.85 61.85 61.85 61.85 NA
05/12/2014 61.03 61.03 61.03 61.03 NA
05/09/2014 61.56 61.56 61.56 61.56 NA
05/08/2014 62.35 62.35 62.35 62.35 NA
05/07/2014 62.54 62.54 62.54 62.54 NA
05/06/2014 63.02 63.02 63.02 63.02 NA
05/05/2014 62.39 62.39 62.39 62.39 NA
05/02/2014 63.26 63.26 63.26 63.26 NA
05/01/2014 62.45 62.45 62.45 62.45 NA
04/30/2014 61.31 61.31 61.31 61.31 NA
04/29/2014 60.58 60.58 60.58 60.58 NA
04/28/2014 61.22 61.22 61.22 61.22 NA
04/25/2014 61.65 61.65 61.65 61.65 NA
04/24/2014 61.12 61.12 61.12 61.12 NA
04/23/2014 61.02 61.02 61.02 61.02 NA
04/22/2014 60.29 60.29 60.29 60.29 NA
04/21/2014 59.8 59.8 59.8 59.8 NA
04/17/2014 60.03 60.03 60.03 60.03 NA
04/16/2014 61.25 61.25 61.25 61.25 NA
04/15/2014 61.1 61.1 61.1 61.1 NA
04/14/2014 60.58 60.58 60.58 60.58 NA
04/11/2014 60.72 60.72 60.72 60.72 NA
04/10/2014 60.18 60.18 60.18 60.18 NA
04/09/2014 58.87 58.87 58.87 58.87 NA
04/08/2014 59.31 59.31 59.31 59.31 NA
04/07/2014 58.97 58.97 58.97 58.97 NA
04/04/2014 58.35 58.35 58.35 58.35 NA
04/03/2014 57.57 57.57 57.57 57.57 NA
04/02/2014 57.07 57.07 57.07 57.07 NA
04/01/2014 57.94 57.94 57.94 57.94 NA
03/31/2014 58.79 58.79 58.79 58.79 NA
03/28/2014 59.13 59.13 59.13 59.13 NA
03/27/2014 59.86 59.86 59.86 59.86 NA
03/26/2014 59 59 59 59 NA
03/26/2014 0.002385 Ex-dividend
03/25/2014 58.44 58.44 58.44 58.44 NA
03/24/2014 58.54 58.54 58.54 58.54 NA
03/21/2014 57.79 57.79 57.79 57.79 NA
03/20/2014 56.79 56.79 56.79 56.79 NA
03/19/2014 56.6 56.6 56.6 56.6 NA
03/18/2014 57.47 57.47 57.47 57.47 NA
03/17/2014 57.39 57.39 57.39 57.39 NA
03/14/2014 58.18 58.18 58.18 58.18 NA
03/13/2014 57.9 57.9 57.9 57.9 NA
03/12/2014 56.59 56.59 56.59 56.59 NA
03/11/2014 55.8 55.8 55.8 55.8 NA
03/10/2014 55.4 55.4 55.4 55.4 NA
03/07/2014 55.45 55.45 55.45 55.45 NA
03/06/2014 56.16 56.16 56.16 56.16 NA
03/05/2014 56.99 56.99 56.99 56.99 NA
03/04/2014 57.11 57.11 57.11 57.11 NA
03/03/2014 58.71 58.71 58.71 58.71 NA
02/28/2014 57.96 57.96 57.96 57.96 NA
02/27/2014 57.92 57.92 57.92 57.92 NA
02/26/2014 57.14 57.14 57.14 57.14 NA
02/25/2014 56.62 56.62 56.62 56.62 NA
02/24/2014 55.63 55.63 55.63 55.63 NA
02/21/2014 55.89 55.89 55.89 55.89 NA
02/20/2014 55.34 55.34 55.34 55.34 NA
02/19/2014 55.69 55.69 55.69 55.69 NA
02/18/2014 56.19 56.19 56.19 56.19 NA
02/14/2014 55.76 55.76 55.76 55.76 NA
02/13/2014 55.9 55.9 55.9 55.9 NA
02/12/2014 55.16 55.16 55.16 55.16 NA
02/11/2014 55.91 55.91 55.91 55.91 NA
02/10/2014 56.27 56.27 56.27 56.27 NA
02/07/2014 56.21 56.21 56.21 56.21 NA
02/06/2014 56.01 56.01 56.01 56.01 NA
02/05/2014 56.45 56.45 56.45 56.45 NA
02/04/2014 57.59 57.59 57.59 57.59 NA
02/03/2014 58.66 58.66 58.66 58.66 NA
01/31/2014 57.05 57.05 57.05 57.05 NA
01/30/2014 56.77 56.77 56.77 56.77 NA
01/29/2014 57.04 57.04 57.04 57.04 NA
01/28/2014 56.06 56.06 56.06 56.06 NA
01/27/2014 55.91 55.91 55.91 55.91 NA
01/24/2014 56.41 56.41 56.41 56.41 NA
01/23/2014 55.83 55.83 55.83 55.83 NA
01/22/2014 54.35 54.35 54.35 54.35 NA
01/21/2014 54.74 54.74 54.74 54.74 NA
01/17/2014 54.38 54.38 54.38 54.38 NA
01/16/2014 54.06 54.06 54.06 54.06 NA
01/15/2014 53.47 53.47 53.47 53.47 NA
01/14/2014 53.58 53.58 53.58 53.58 NA
01/13/2014 54.18 54.18 54.18 54.18 NA
01/10/2014 53.6 53.6 53.6 53.6 NA
01/09/2014 52.15 52.15 52.15 52.15 NA
01/08/2014 51.6 51.6 51.6 51.6 NA
01/07/2014 52 52 52 52 NA
01/06/2014 51.72 51.72 51.72 51.72 NA
01/03/2014 51.07 51.07 51.07 51.07 NA
01/02/2014 51.27 51.27 51.27 51.27 NA
12/31/2013 50.86 50.86 50.86 50.86 NA
12/30/2013 51.49 51.49 51.49 51.49 NA
12/27/2013 50.8 50.8 50.8 50.8 NA
12/26/2013 51.18 51.18 51.18 51.18 NA
12/24/2013 51.53 51.53 51.53 51.53 NA
12/23/2013 52.55 52.55 52.55 52.55 NA
12/20/2013 52.86 52.86 52.86 52.86 NA
12/19/2013 51.52 51.52 51.52 51.52 NA
12/18/2013 51.24 51.24 51.24 51.24 NA
12/17/2013 52.04 52.04 52.04 52.04 NA
12/16/2013 51.61 51.61 51.61 51.61 NA
12/13/2013 51.92 51.92 51.92 51.92 NA
12/12/2013 51.5 51.5 51.5 51.5 NA
12/11/2013 51.81 51.81 51.81 51.81 NA
12/10/2013 52.69 52.69 52.69 52.69 NA
12/09/2013 51.64 51.64 51.64 51.64 NA
12/06/2013 51.18 51.18 51.18 51.18 NA
12/05/2013 51.19 51.19 51.19 51.19 NA
12/04/2013 51.34 51.34 51.34 51.34 NA
12/03/2013 52.56 52.56 52.56 52.56 NA
12/02/2013 52.15 52.15 52.15 52.15 NA
11/29/2013 53.01 53.01 53.01 53.01 NA
11/27/2013 52.96 52.96 52.96 52.96 NA
11/26/2013 53.4 53.4 53.4 53.4 NA
11/25/2013 52.49 52.49 52.49 52.49 NA
11/22/2013 52.39 52.39 52.39 52.39 NA
11/21/2013 51.59 51.59 51.59 51.59 NA
11/20/2013 51.22 51.22 51.22 51.22 NA
11/19/2013 52.98 52.98 52.98 52.98 NA
11/18/2013 53.65 53.65 53.65 53.65 NA
11/15/2013 53 53 53 53 NA
11/14/2013 53.01 53.01 53.01 53.01 NA
11/13/2013 52.46 52.46 52.46 52.46 NA
11/12/2013 51.99 51.99 51.99 51.99 NA
11/11/2013 52.19 52.19 52.19 52.19 NA
11/08/2013 52.19 52.19 52.19 52.19 NA
11/07/2013 54.3 54.3 54.3 54.3 NA
11/06/2013 53.51 53.51 53.51 53.51 NA
11/05/2013 53.72 53.72 53.72 53.72 NA
11/04/2013 54.98 54.98 54.98 54.98 NA
11/01/2013 54.83 54.83 54.83 54.83 NA
10/31/2013 56.03 56.03 56.03 56.03 NA
10/30/2013 55.98 55.98 55.98 55.98 NA
10/29/2013 56.19 56.19 56.19 56.19 NA
10/28/2013 56.51 56.51 56.51 56.51 NA
10/25/2013 56.68 56.68 56.68 56.68 NA
10/24/2013 56.3 56.3 56.3 56.3 NA
10/23/2013 56.88 56.88 56.88 56.88 NA
10/22/2013 56.33 56.33 56.33 56.33 NA
10/21/2013 54.94 54.94 54.94 54.94 NA
10/18/2013 55.43 55.43 55.43 55.43 NA
10/17/2013 55.37 55.37 55.37 55.37 NA
10/16/2013 54.08 54.08 54.08 54.08 NA
10/15/2013 53.1 53.1 53.1 53.1 NA
10/14/2013 53.85 53.85 53.85 53.85 NA
10/11/2013 53.85 53.85 53.85 53.85 NA
10/10/2013 53.68 53.68 53.68 53.68 NA
10/09/2013 54.01 54.01 54.01 54.01 NA
10/08/2013 54.54 54.54 54.54 54.54 NA
10/07/2013 54.41 54.41 54.41 54.41 NA
10/04/2013 53.85 53.85 53.85 53.85 NA
10/03/2013 54.27 54.27 54.27 54.27 NA
10/02/2013 54.21 54.21 54.21 54.21 NA
10/01/2013 53.97 53.97 53.97 53.97 NA
09/30/2013 54.55 54.55 54.55 54.55 NA
09/27/2013 54.67 54.67 54.67 54.67 NA
09/26/2013 54.5 54.5 54.5 54.5 NA
09/25/2013 55.26 55.26 55.26 55.26 NA
09/24/2013 54.84 54.84 54.84 54.84 NA
09/23/2013 53.5 53.5 53.5 53.5 NA
09/20/2013 53.15 53.15 53.15 53.15 NA
09/19/2013 52.34 52.34 52.34 52.34 NA
09/18/2013 53.29 53.29 53.29 53.29 NA
09/17/2013 51.62 51.62 51.62 51.62 NA
09/16/2013 51.04 51.04 51.04 51.04 NA
09/13/2013 51.43 51.43 51.43 51.43 NA
09/12/2013 51.44 51.44 51.44 51.44 NA
09/11/2013 51.17 51.17 51.17 51.17 NA
09/10/2013 50.65 50.65 50.65 50.65 NA
09/09/2013 51.58 51.58 51.58 51.58 NA
09/06/2013 50.96 50.96 50.96 50.96 NA
09/05/2013 50.79 50.79 50.79 50.79 NA
09/04/2013 52.26 52.26 52.26 52.26 NA
09/03/2013 52.6 52.6 52.6 52.6 NA
08/30/2013 54.47 54.47 54.47 54.47 NA
08/29/2013 53.98 53.98 53.98 53.98 NA
08/28/2013 53.03 53.03 53.03 53.03 NA
08/27/2013 54.01 54.01 54.01 54.01 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:17 PM ET