Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
56,968.37 -2,194.87 (-3.71%) CMC Crypto 200
1,201.64 -137.43 (-10.27%)
ProShares Ultra SmallCap600 (SAA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:49AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 413 |
| 30 Apr 2024 | 22.97 | 22.97 | 22.57 | 22.57 | 22.57 | 1,000 |
| 29 Apr 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 23.31 | 2,200 |
| 26 Apr 2024 | 22.81 | 23.13 | 22.81 | 23.00 | 23.00 | 6,900 |
| 25 Apr 2024 | 22.34 | 22.66 | 22.34 | 22.66 | 22.66 | 300 |
| 24 Apr 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 23.01 | 1,800 |
| 23 Apr 2024 | 23.08 | 23.31 | 23.08 | 23.16 | 23.16 | 3,600 |
| 22 Apr 2024 | 22.21 | 22.37 | 22.21 | 22.31 | 22.31 | 1,000 |
| 19 Apr 2024 | 21.46 | 21.97 | 21.46 | 21.97 | 21.97 | 18,400 |
| 18 Apr 2024 | 21.93 | 22.08 | 21.57 | 21.62 | 21.62 | 6,000 |
| 17 Apr 2024 | 22.29 | 22.29 | 21.60 | 21.60 | 21.60 | 6,500 |
| 16 Apr 2024 | 21.83 | 21.92 | 21.81 | 21.92 | 21.92 | 3,600 |
| 15 Apr 2024 | 22.43 | 22.54 | 22.09 | 22.18 | 22.18 | 2,200 |
| 12 Apr 2024 | 22.75 | 22.82 | 22.40 | 22.56 | 22.56 | 17,100 |
| 11 Apr 2024 | 23.20 | 23.42 | 23.17 | 23.29 | 23.29 | 7,000 |
| 10 Apr 2024 | 23.66 | 23.66 | 22.96 | 23.13 | 23.13 | 9,300 |
| 09 Apr 2024 | 24.33 | 24.50 | 24.33 | 24.50 | 24.50 | 400 |
| 08 Apr 2024 | 24.18 | 24.29 | 24.18 | 24.29 | 24.29 | 500 |
| 05 Apr 2024 | 23.78 | 24.01 | 23.77 | 24.00 | 24.00 | 2,600 |
| 04 Apr 2024 | 24.67 | 24.84 | 23.67 | 23.85 | 23.85 | 26,300 |
| 03 Apr 2024 | 23.70 | 24.28 | 23.70 | 24.13 | 24.13 | 5,100 |
| 02 Apr 2024 | 24.30 | 24.30 | 23.55 | 23.82 | 23.82 | 30,000 |
| 01 Apr 2024 | 25.17 | 25.28 | 24.75 | 24.77 | 24.77 | 6,800 |
| 28 Mar 2024 | 25.10 | 25.67 | 25.03 | 25.39 | 25.39 | 39,800 |
| 27 Mar 2024 | 24.42 | 25.01 | 24.36 | 25.01 | 25.01 | 8,000 |
| 26 Mar 2024 | 24.60 | 24.88 | 23.92 | 23.95 | 23.95 | 34,400 |
| 25 Mar 2024 | 24.39 | 24.39 | 24.05 | 24.26 | 24.26 | 10,100 |
| 22 Mar 2024 | 24.96 | 24.96 | 24.16 | 24.16 | 24.16 | 2,700 |
| 21 Mar 2024 | 24.57 | 24.92 | 24.46 | 24.85 | 24.85 | 27,300 |
| 20 Mar 2024 | 23.53 | 24.22 | 23.42 | 24.22 | 24.22 | 4,100 |
| 20 Mar 2024 | 0.044 Dividend | |||||
| 19 Mar 2024 | 23.22 | 23.58 | 23.19 | 23.44 | 23.40 | 4,000 |
| 18 Mar 2024 | 23.32 | 23.51 | 23.17 | 23.17 | 23.13 | 14,600 |
| 15 Mar 2024 | 23.35 | 23.36 | 23.06 | 23.35 | 23.31 | 5,600 |
| 14 Mar 2024 | 23.35 | 23.35 | 22.90 | 23.06 | 23.02 | 12,000 |
| 13 Mar 2024 | 24.06 | 24.10 | 23.81 | 23.85 | 23.81 | 6,600 |
| 12 Mar 2024 | 23.77 | 23.87 | 23.71 | 23.71 | 23.67 | 3,200 |
| 11 Mar 2024 | 24.21 | 24.21 | 23.74 | 23.99 | 23.94 | 3,100 |
| 08 Mar 2024 | 24.41 | 24.70 | 24.09 | 24.21 | 24.16 | 6,500 |
| 07 Mar 2024 | 24.32 | 24.32 | 24.26 | 24.26 | 24.21 | 1,200 |
| 06 Mar 2024 | 23.94 | 24.03 | 23.80 | 23.80 | 23.76 | 4,100 |
| 05 Mar 2024 | 23.95 | 24.05 | 23.72 | 23.75 | 23.71 | 5,600 |
| 04 Mar 2024 | 24.31 | 24.31 | 23.93 | 23.95 | 23.91 | 6,400 |
| 01 Mar 2024 | 24.20 | 24.25 | 23.80 | 24.21 | 24.16 | 16,900 |
| 29 Feb 2024 | 24.49 | 24.49 | 23.87 | 24.05 | 24.00 | 11,100 |
| 28 Feb 2024 | 23.65 | 24.04 | 23.63 | 23.67 | 23.63 | 21,000 |
| 27 Feb 2024 | 24.26 | 24.26 | 24.03 | 24.08 | 24.03 | 5,400 |
| 26 Feb 2024 | 23.44 | 23.73 | 23.44 | 23.73 | 23.69 | 3,600 |
| 23 Feb 2024 | 23.52 | 23.74 | 23.40 | 23.67 | 23.63 | 4,800 |
| 22 Feb 2024 | 23.44 | 23.54 | 23.27 | 23.54 | 23.50 | 12,800 |
| 21 Feb 2024 | 23.48 | 23.48 | 23.09 | 23.37 | 23.33 | 6,700 |
| 20 Feb 2024 | 23.53 | 23.69 | 23.46 | 23.51 | 23.47 | 4,800 |
| 16 Feb 2024 | 24.28 | 24.44 | 23.95 | 24.02 | 23.97 | 19,300 |
| 15 Feb 2024 | 24.16 | 24.67 | 23.99 | 24.60 | 24.55 | 11,400 |
| 14 Feb 2024 | 23.06 | 23.46 | 22.80 | 23.43 | 23.39 | 7,900 |
| 13 Feb 2024 | 23.36 | 23.36 | 22.36 | 22.60 | 22.56 | 20,900 |
| 12 Feb 2024 | 23.99 | 24.53 | 23.95 | 24.42 | 24.37 | 14,600 |
| 09 Feb 2024 | 23.09 | 23.52 | 22.95 | 23.48 | 23.44 | 7,000 |
| 08 Feb 2024 | 22.53 | 22.98 | 22.36 | 22.98 | 22.94 | 5,600 |
| 07 Feb 2024 | 22.50 | 22.50 | 22.10 | 22.33 | 22.29 | 5,900 |
| 06 Feb 2024 | 22.05 | 22.42 | 22.05 | 22.35 | 22.31 | 6,400 |
| 05 Feb 2024 | 22.37 | 22.37 | 21.83 | 22.23 | 22.19 | 14,700 |
| 02 Feb 2024 | 22.66 | 23.14 | 22.66 | 23.01 | 22.97 | 10,800 |
| 01 Feb 2024 | 23.17 | 23.20 | 22.57 | 23.17 | 23.13 | 5,700 |
| 31 Jan 2024 | 24.00 | 24.00 | 22.72 | 22.72 | 22.68 | 7,500 |
| 30 Jan 2024 | 23.97 | 24.00 | 23.77 | 23.98 | 23.93 | 9,600 |
| 29 Jan 2024 | 23.86 | 24.10 | 23.42 | 24.10 | 24.05 | 8,400 |
| 26 Jan 2024 | 24.04 | 24.04 | 23.57 | 23.65 | 23.61 | 8,300 |
| 25 Jan 2024 | 24.02 | 24.02 | 23.20 | 23.63 | 23.59 | 7,600 |
| 24 Jan 2024 | 24.05 | 24.06 | 23.21 | 23.21 | 23.17 | 20,600 |
| 23 Jan 2024 | 24.39 | 24.39 | 23.47 | 23.60 | 23.56 | 12,200 |
| 22 Jan 2024 | 23.52 | 23.89 | 23.51 | 23.86 | 23.82 | 20,100 |
| 19 Jan 2024 | 22.61 | 22.93 | 22.18 | 22.93 | 22.89 | 10,300 |
| 18 Jan 2024 | 22.12 | 22.49 | 22.08 | 22.46 | 22.42 | 9,400 |
| 17 Jan 2024 | 21.71 | 22.09 | 21.66 | 21.95 | 21.91 | 11,500 |
| 16 Jan 2024 | 22.77 | 22.77 | 22.39 | 22.46 | 22.42 | 10,700 |
| 12 Jan 2024 | 23.57 | 23.57 | 22.92 | 23.00 | 22.96 | 6,800 |
| 11 Jan 2024 | 23.16 | 23.16 | 22.60 | 23.11 | 23.07 | 18,500 |
| 10 Jan 2024 | 23.16 | 23.40 | 23.15 | 23.37 | 23.33 | 14,300 |
| 09 Jan 2024 | 23.27 | 23.51 | 23.16 | 23.26 | 23.22 | 6,800 |
| 08 Jan 2024 | 22.97 | 23.78 | 22.90 | 23.78 | 23.74 | 9,800 |
| 05 Jan 2024 | 22.90 | 23.55 | 22.60 | 22.90 | 22.86 | 12,200 |
| 04 Jan 2024 | 23.38 | 23.46 | 23.23 | 23.23 | 23.19 | 4,900 |
| 03 Jan 2024 | 23.85 | 23.91 | 23.35 | 23.42 | 23.38 | 17,200 |
| 02 Jan 2024 | 24.66 | 24.73 | 24.19 | 24.48 | 24.43 | 43,900 |
| 29 Dec 2023 | 25.36 | 25.52 | 24.93 | 24.95 | 24.90 | 22,600 |
| 28 Dec 2023 | 25.65 | 25.85 | 25.44 | 25.74 | 25.69 | 33,400 |
| 27 Dec 2023 | 25.90 | 25.97 | 25.50 | 25.77 | 25.72 | 26,000 |
| 26 Dec 2023 | 25.18 | 26.00 | 25.09 | 26.00 | 25.95 | 25,700 |
| 22 Dec 2023 | 24.76 | 25.07 | 24.71 | 24.86 | 24.81 | 15,200 |
| 21 Dec 2023 | 24.30 | 24.55 | 24.02 | 24.54 | 24.49 | 16,600 |
| 20 Dec 2023 | 24.97 | 25.21 | 23.89 | 23.93 | 23.89 | 52,000 |
| 20 Dec 2023 | 0.109 Dividend | |||||
| 19 Dec 2023 | 24.45 | 24.97 | 24.43 | 24.88 | 24.72 | 20,100 |
| 18 Dec 2023 | 24.30 | 24.31 | 23.86 | 23.93 | 23.78 | 12,300 |
| 15 Dec 2023 | 24.80 | 24.98 | 23.91 | 24.05 | 23.90 | 9,300 |
| 14 Dec 2023 | 23.81 | 24.85 | 23.81 | 24.70 | 24.55 | 44,500 |
| 13 Dec 2023 | 21.70 | 23.10 | 21.70 | 23.07 | 22.93 | 19,300 |
| 12 Dec 2023 | 21.57 | 21.80 | 21.57 | 21.61 | 21.47 | 12,400 |
| 11 Dec 2023 | 21.59 | 21.87 | 21.49 | 21.79 | 21.65 | 9,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.