Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,911.70 -1,519.04 (-2.36%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ProShares UltraShort Consumer Discretionary (SCC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:32PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.78 | 15.78 | 15.64 | 15.78 | 15.78 | 4,300 |
| 25 Apr 2024 | 16.62 | 16.62 | 16.08 | 16.08 | 16.08 | 3,900 |
| 24 Apr 2024 | 15.86 | 16.24 | 15.83 | 16.12 | 16.12 | 8,300 |
| 23 Apr 2024 | 16.56 | 16.58 | 16.17 | 16.40 | 16.40 | 4,700 |
| 22 Apr 2024 | 16.95 | 16.95 | 16.63 | 16.82 | 16.82 | 4,700 |
| 19 Apr 2024 | 16.71 | 17.08 | 16.71 | 16.95 | 16.95 | 4,900 |
| 18 Apr 2024 | 16.43 | 16.66 | 16.43 | 16.66 | 16.66 | 800 |
| 17 Apr 2024 | 16.38 | 16.49 | 16.31 | 16.42 | 16.42 | 2,400 |
| 16 Apr 2024 | 16.35 | 16.43 | 16.19 | 16.29 | 16.29 | 10,300 |
| 15 Apr 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 16.09 | 2,100 |
| 12 Apr 2024 | 15.37 | 15.63 | 15.37 | 15.57 | 15.57 | 1,400 |
| 11 Apr 2024 | 15.34 | 15.39 | 15.08 | 15.08 | 15.08 | 2,400 |
| 10 Apr 2024 | 15.28 | 15.28 | 15.26 | 15.26 | 15.26 | 300 |
| 09 Apr 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 14.86 | 300 |
| 08 Apr 2024 | 14.95 | 14.98 | 14.95 | 14.98 | 14.98 | 900 |
| 05 Apr 2024 | 15.43 | 15.43 | 15.04 | 15.23 | 15.23 | 2,700 |
| 04 Apr 2024 | 14.90 | 15.39 | 14.74 | 15.39 | 15.39 | 1,600 |
| 03 Apr 2024 | 15.20 | 15.20 | 14.96 | 15.08 | 15.08 | 1,300 |
| 02 Apr 2024 | 15.14 | 15.19 | 15.08 | 15.08 | 15.08 | 8,300 |
| 01 Apr 2024 | 14.61 | 14.63 | 14.57 | 14.63 | 14.63 | 1,200 |
| 28 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
| 27 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
| 26 Mar 2024 | 14.47 | 14.65 | 14.47 | 14.65 | 14.65 | 600 |
| 25 Mar 2024 | 14.77 | 14.77 | 14.59 | 14.68 | 14.68 | 900 |
| 22 Mar 2024 | 14.64 | 14.67 | 14.54 | 14.54 | 14.54 | 1,700 |
| 21 Mar 2024 | 14.28 | 14.30 | 14.21 | 14.30 | 14.30 | 2,100 |
| 20 Mar 2024 | 14.77 | 14.84 | 14.48 | 14.50 | 14.50 | 1,800 |
| 20 Mar 2024 | 0.125 Dividend | |||||
| 19 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | 400 |
| 18 Mar 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.19 | 300 |
| 15 Mar 2024 | 15.42 | 15.56 | 15.41 | 15.54 | 15.41 | 4,100 |
| 14 Mar 2024 | 15.19 | 15.25 | 15.19 | 15.25 | 15.12 | 2,100 |
| 13 Mar 2024 | 14.94 | 15.03 | 14.93 | 15.02 | 14.90 | 1,300 |
| 12 Mar 2024 | 14.89 | 14.94 | 14.89 | 14.94 | 14.82 | 600 |
| 11 Mar 2024 | 15.24 | 15.24 | 15.23 | 15.24 | 15.11 | 1,300 |
| 08 Mar 2024 | 15.22 | 15.22 | 15.13 | 15.13 | 15.00 | 1,200 |
| 07 Mar 2024 | 14.93 | 15.00 | 14.93 | 15.00 | 14.88 | 1,400 |
| 06 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 300 |
| 05 Mar 2024 | 15.02 | 15.11 | 14.87 | 15.11 | 14.98 | 800 |
| 04 Mar 2024 | 14.36 | 14.74 | 14.36 | 14.74 | 14.62 | 1,900 |
| 01 Mar 2024 | 14.60 | 14.60 | 14.30 | 14.34 | 14.22 | 10,400 |
| 29 Feb 2024 | 14.45 | 14.53 | 14.41 | 14.41 | 14.29 | 2,000 |
| 28 Feb 2024 | 14.76 | 14.76 | 14.56 | 14.65 | 14.53 | 4,600 |
| 27 Feb 2024 | 14.83 | 14.83 | 14.76 | 14.76 | 14.64 | 800 |
| 26 Feb 2024 | 14.72 | 14.84 | 14.72 | 14.84 | 14.72 | 1,400 |
| 23 Feb 2024 | 14.90 | 14.90 | 14.86 | 14.90 | 14.78 | 1,300 |
| 22 Feb 2024 | 15.02 | 15.10 | 14.78 | 14.78 | 14.66 | 4,900 |
| 21 Feb 2024 | 15.32 | 15.52 | 15.32 | 15.38 | 15.25 | 2,600 |
| 20 Feb 2024 | 15.65 | 15.65 | 15.56 | 15.63 | 15.50 | 900 |
| 16 Feb 2024 | 15.27 | 15.28 | 15.10 | 15.28 | 15.15 | 4,800 |
| 15 Feb 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 15.01 | 7,900 |
| 14 Feb 2024 | 15.78 | 15.78 | 15.48 | 15.48 | 15.35 | 4,600 |
| 13 Feb 2024 | 15.94 | 15.95 | 15.80 | 15.80 | 15.67 | 600 |
| 12 Feb 2024 | 15.03 | 15.23 | 15.02 | 15.20 | 15.07 | 2,300 |
| 09 Feb 2024 | 15.34 | 15.34 | 15.14 | 15.15 | 15.02 | 1,800 |
| 08 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.26 | 200 |
| 07 Feb 2024 | 15.58 | 15.58 | 15.42 | 15.51 | 15.38 | 2,500 |
| 06 Feb 2024 | 16.25 | 16.25 | 15.89 | 15.89 | 15.76 | 2,800 |
| 05 Feb 2024 | 15.88 | 16.05 | 15.88 | 16.02 | 15.89 | 2,100 |
| 02 Feb 2024 | 15.82 | 16.03 | 15.48 | 15.59 | 15.46 | 13,000 |
| 01 Feb 2024 | 16.65 | 16.65 | 16.21 | 16.21 | 16.08 | 4,300 |
| 31 Jan 2024 | 16.38 | 16.76 | 16.38 | 16.76 | 16.62 | 1,000 |
| 30 Jan 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 16.06 | 1,700 |
| 29 Jan 2024 | 16.73 | 16.73 | 16.20 | 16.20 | 16.07 | 8,700 |
| 26 Jan 2024 | 16.63 | 16.72 | 16.58 | 16.65 | 16.51 | 1,300 |
| 25 Jan 2024 | 16.77 | 17.06 | 16.75 | 16.83 | 16.69 | 15,200 |
| 24 Jan 2024 | 16.11 | 16.42 | 16.11 | 16.40 | 16.26 | 1,500 |
| 23 Jan 2024 | 16.13 | 16.36 | 16.13 | 16.28 | 16.14 | 1,200 |
| 22 Jan 2024 | 15.87 | 16.20 | 15.87 | 16.20 | 16.07 | 400 |
| 19 Jan 2024 | 16.42 | 16.42 | 15.99 | 16.03 | 15.90 | 2,200 |
| 18 Jan 2024 | 16.44 | 16.56 | 16.35 | 16.36 | 16.22 | 3,100 |
| 17 Jan 2024 | 16.61 | 16.74 | 16.52 | 16.52 | 16.38 | 4,100 |
| 16 Jan 2024 | 16.24 | 16.36 | 16.13 | 16.24 | 16.11 | 2,800 |
| 12 Jan 2024 | 15.93 | 16.26 | 15.93 | 16.18 | 16.05 | 3,900 |
| 11 Jan 2024 | 15.76 | 16.05 | 15.76 | 15.82 | 15.69 | 1,600 |
| 10 Jan 2024 | 15.85 | 15.87 | 15.77 | 15.77 | 15.64 | 800 |
| 09 Jan 2024 | 16.10 | 16.17 | 15.96 | 16.00 | 15.87 | 2,100 |
| 08 Jan 2024 | 16.27 | 16.30 | 15.88 | 15.88 | 15.75 | 3,200 |
| 05 Jan 2024 | 16.23 | 16.43 | 16.23 | 16.42 | 16.28 | 2,100 |
| 04 Jan 2024 | 16.41 | 16.47 | 16.11 | 16.47 | 16.33 | 6,600 |
| 03 Jan 2024 | 16.14 | 16.24 | 15.99 | 16.19 | 16.06 | 6,100 |
| 02 Jan 2024 | 15.35 | 15.70 | 15.35 | 15.60 | 15.47 | 6,900 |
| 29 Dec 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 15.19 | 1,300 |
| 28 Dec 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 14.99 | 500 |
| 27 Dec 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 14.88 | 1,400 |
| 26 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.93 | 500 |
| 22 Dec 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 15.04 | 2,800 |
| 21 Dec 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 14.83 | 600 |
| 20 Dec 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 15.24 | 1,800 |
| 20 Dec 2023 | 0.209 Dividend | |||||
| 19 Dec 2023 | 14.99 | 15.08 | 14.99 | 15.08 | 14.75 | 3,200 |
| 18 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.96 | 200 |
| 15 Dec 2023 | 15.60 | 15.60 | 15.44 | 15.44 | 15.10 | 64,300 |
| 14 Dec 2023 | 15.59 | 15.68 | 15.52 | 15.56 | 15.22 | 76,100 |
| 13 Dec 2023 | 16.45 | 16.60 | 15.99 | 15.99 | 15.64 | 4,600 |
| 12 Dec 2023 | 16.53 | 16.57 | 16.38 | 16.38 | 16.02 | 900 |
| 11 Dec 2023 | 16.73 | 16.73 | 16.47 | 16.48 | 16.12 | 800 |
| 08 Dec 2023 | 16.69 | 16.69 | 16.50 | 16.56 | 16.19 | 2,100 |
| 07 Dec 2023 | 16.72 | 16.73 | 16.71 | 16.71 | 16.34 | 1,100 |
| 06 Dec 2023 | 16.75 | 16.99 | 16.63 | 16.99 | 16.62 | 3,700 |
| *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.