FinData: Historical Data for AMEX, PST

Sunday, 19 May 2024

ProShares Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	22.50	23.02	22.50	22.90	212,800
13/10/22	23.10	23.17	22.56	22.74	168,200
12/10/22	22.76	22.78	22.53	22.54	65,800
11/10/22	22.67	22.81	22.45	22.70	354,800
10/10/22	22.58	23.00	22.58	22.81	83,100
07/10/22	22.57	22.62	22.45	22.51	40,300
06/10/22	22.13	22.37	22.11	22.31	90,000
05/10/22	21.94	22.16	21.91	22.07	70,600
04/10/22	21.56	21.72	21.41	21.66	214,300
03/10/22	21.83	21.94	21.41	21.74	187,800
30/09/22	21.94	22.39	21.86	22.26	152,400
29/09/22	22.23	22.27	21.99	22.15	89,100
28/09/22	22.35	22.46	21.88	21.93	223,900
26/09/22	22.09	22.70	22.09	22.66	260,600
23/09/22	21.99	22.13	21.85	21.89	157,100
22/09/22	21.70	22.00	21.70	21.98	316,900
21/09/22	21.38	21.68	21.26	21.35	114,900
20/09/22	21.50	21.59	21.38	21.50	172,000
19/09/22	21.21	21.27	21.13	21.22	129,200
16/09/22	21.20	21.20	20.96	21.10	217,800
15/09/22	21.08	21.14	21.03	21.12	63,600
14/09/22	21.03	21.06	20.85	20.96	168,300
13/09/22	21.02	21.07	20.93	20.93	207,700
12/09/22	20.54	20.80	20.50	20.76	68,000
09/09/22	20.53	20.65	20.47	20.63	91,200
08/09/22	20.47	20.61	20.40	20.59	22,500
07/09/22	20.60	20.61	20.44	20.47	1,040,500
06/09/22	20.55	20.81	20.55	20.81	506,600
02/09/22	20.36	20.40	20.20	20.29	553,600
01/09/22	20.47	20.59	20.38	20.49	343,900
31/08/22	20.07	20.24	19.98	20.21	215,100
30/08/22	20.00	20.12	19.87	20.00	129,700
29/08/22	19.93	20.04	19.93	20.00	82,500
26/08/22	19.82	19.89	19.67	19.79	68,400
25/08/22	19.94	19.98	19.65	19.68	101,600
24/08/22	19.91	20.00	19.88	19.97	199,500
23/08/22	19.81	19.86	19.58	19.83	383,700
22/08/22	19.61	19.74	19.58	19.74	129,600
19/08/22	19.49	19.59	19.49	19.54	103,600
18/08/22	19.21	19.25	19.10	19.22	74,900
17/08/22	19.24	19.37	19.23	19.29	44,400
16/08/22	19.08	19.20	19.03	19.03	45,800
15/08/22	18.91	19.00	18.87	18.99	155,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%