Yahoo

Mail

Singapore markets open in 30 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
58,927.29
+839.41(+1.45%)
CMC Crypto 200
1,273.87
+3.13(+0.25%)

ProShares Ultra Industrials (UXI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.13

+0.24

(+0.76%)

At close: 03:51PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	31.76	32.13	31.76	32.13	32.13	36,363
01 May 2024	32.13	32.60	31.85	31.89	31.89	4,500
30 Apr 2024	32.26	32.26	32.05	32.05	32.05	400
29 Apr 2024	33.09	33.09	32.75	33.06	33.06	3,200
26 Apr 2024	32.68	32.82	32.53	32.68	32.68	5,600
25 Apr 2024	31.61	32.53	31.61	32.53	32.53	200
24 Apr 2024	32.00	32.41	32.00	32.41	32.41	1,300
23 Apr 2024	32.52	32.96	32.52	32.88	32.88	18,200
22 Apr 2024	31.87	31.98	31.82	31.98	31.98	1,000
19 Apr 2024	31.54	31.71	31.43	31.55	31.55	4,300
18 Apr 2024	32.29	32.29	31.56	31.66	31.66	5,400
17 Apr 2024	32.09	32.09	31.78	31.94	31.94	1,300
16 Apr 2024	31.90	32.44	31.90	32.30	32.30	2,200
15 Apr 2024	33.14	33.14	32.43	32.45	32.45	4,600
12 Apr 2024	33.15	33.15	32.63	32.87	32.87	2,500
11 Apr 2024	33.24	33.66	33.13	33.66	33.66	1,400
10 Apr 2024	33.63	33.69	33.38	33.60	33.60	3,200
09 Apr 2024	33.60	34.09	33.59	34.09	34.09	800
08 Apr 2024	34.44	34.44	34.29	34.29	34.29	1,500
05 Apr 2024	34.39	34.48	34.39	34.48	34.48	600
04 Apr 2024	34.65	34.65	33.52	33.52	33.52	1,800
03 Apr 2024	34.23	34.30	34.11	34.11	34.11	2,000
02 Apr 2024	33.79	34.02	33.77	33.77	33.77	5,700
01 Apr 2024	35.29	35.29	33.77	34.16	34.16	6,700
28 Mar 2024	34.84	34.84	34.38	34.69	34.69	4,200
27 Mar 2024	34.04	34.63	34.03	34.63	34.63	1,200
26 Mar 2024	34.04	34.04	33.63	33.63	33.63	4,200
25 Mar 2024	34.25	34.25	33.84	33.84	33.84	5,800
22 Mar 2024	34.99	34.99	34.34	34.38	34.38	5,400
21 Mar 2024	34.45	34.65	34.20	34.57	34.57	8,700
20 Mar 2024	33.25	33.87	33.25	33.87	33.87	3,300
20 Mar 2024	0.015 Dividend
19 Mar 2024	32.32	33.11	32.32	33.11	33.10	5,900
18 Mar 2024	32.49	32.60	32.49	32.56	32.55	1,500
15 Mar 2024	31.87	32.56	31.87	32.43	32.42	5,700
14 Mar 2024	32.75	32.75	32.38	32.38	32.37	700
13 Mar 2024	32.46	32.83	32.46	32.71	32.70	1,000
12 Mar 2024	32.34	32.62	32.05	32.62	32.61	8,300
11 Mar 2024	33.17	33.17	31.98	32.28	32.27	3,200
08 Mar 2024	32.95	33.17	32.61	32.63	32.62	6,000
07 Mar 2024	32.34	32.87	32.34	32.86	32.85	5,100
06 Mar 2024	33.30	33.30	32.19	32.30	32.29	1,700
05 Mar 2024	32.26	32.33	31.68	31.97	31.96	1,600
04 Mar 2024	32.40	32.65	32.40	32.51	32.50	77,100
01 Mar 2024	31.89	32.23	31.89	32.23	32.22	900
29 Feb 2024	32.03	32.06	32.01	32.05	32.04	4,100
28 Feb 2024	31.71	31.92	31.71	31.80	31.79	5,400
27 Feb 2024	31.79	31.79	31.38	31.64	31.63	6,800
26 Feb 2024	31.91	31.91	31.59	31.59	31.58	17,200
23 Feb 2024	31.60	31.68	31.43	31.67	31.66	2,900
22 Feb 2024	31.21	31.38	31.07	31.36	31.35	8,400
21 Feb 2024	30.56	30.56	30.56	30.56	30.55	100
20 Feb 2024	30.06	30.43	30.06	30.26	30.25	5,600
16 Feb 2024	30.95	30.95	30.54	30.55	30.54	3,100
15 Feb 2024	31.00	31.00	30.72	30.89	30.88	1,000
14 Feb 2024	30.44	30.44	30.44	30.44	30.43	100
13 Feb 2024	29.22	29.46	29.17	29.46	29.45	300
12 Feb 2024	30.09	30.09	30.09	30.09	30.08	300
09 Feb 2024	29.85	30.01	29.80	30.01	30.00	600
08 Feb 2024	29.74	29.96	29.74	29.96	29.95	400
07 Feb 2024	30.03	30.03	29.93	29.93	29.92	1,600
06 Feb 2024	29.06	29.57	29.06	29.57	29.56	100,500
05 Feb 2024	28.90	29.23	28.87	29.12	29.11	2,100
02 Feb 2024	28.95	29.44	28.95	29.44	29.43	1,500
01 Feb 2024	28.81	28.92	28.81	28.92	28.91	500
31 Jan 2024	28.57	28.57	28.06	28.06	28.05	1,300
30 Jan 2024	28.73	28.73	28.73	28.73	28.72	100
29 Jan 2024	28.52	28.67	28.52	28.67	28.66	600
26 Jan 2024	28.45	28.45	28.35	28.35	28.34	500
25 Jan 2024	28.23	28.41	28.21	28.41	28.40	800
24 Jan 2024	28.30	28.30	27.92	27.92	27.91	300
23 Jan 2024	28.08	28.34	28.06	28.33	28.32	1,000
22 Jan 2024	28.34	28.34	28.33	28.34	28.33	1,300
19 Jan 2024	27.53	27.89	27.53	27.89	27.88	500
18 Jan 2024	27.28	27.57	27.23	27.57	27.56	2,300
17 Jan 2024	26.81	27.04	26.63	26.89	26.88	5,000
16 Jan 2024	27.16	27.20	27.06	27.20	27.19	700
12 Jan 2024	27.65	27.95	27.65	27.85	27.84	2,300
11 Jan 2024	27.40	27.82	27.40	27.82	27.81	600
10 Jan 2024	27.80	27.90	27.79	27.90	27.89	800
09 Jan 2024	27.54	27.69	27.54	27.68	27.67	700
08 Jan 2024	27.22	27.81	27.22	27.81	27.80	3,100
05 Jan 2024	27.43	27.59	27.41	27.51	27.50	11,400
04 Jan 2024	27.65	27.65	27.43	27.43	27.42	500
03 Jan 2024	27.47	27.69	27.29	27.40	27.39	80,800
02 Jan 2024	28.66	28.67	28.13	28.14	28.13	51,700
29 Dec 2023	28.81	28.88	28.79	28.79	28.78	2,200
28 Dec 2023	28.85	29.03	28.84	28.90	28.89	800
27 Dec 2023	28.85	29.01	28.81	28.85	28.84	4,400
26 Dec 2023	28.32	28.75	28.32	28.75	28.74	1,400
22 Dec 2023	27.98	28.55	27.98	28.39	28.38	1,900
21 Dec 2023	28.18	28.18	27.83	28.15	28.14	5,300
20 Dec 2023	28.13	28.54	27.64	27.64	27.63	5,200
20 Dec 2023	0.061 Dividend
19 Dec 2023	28.50	28.67	28.42	28.52	28.45	2,300
18 Dec 2023	28.15	28.39	28.15	28.20	28.13	5,500
15 Dec 2023	28.12	28.24	28.04	28.18	28.11	2,000
14 Dec 2023	28.00	28.37	28.00	28.24	28.17	2,000
13 Dec 2023	27.51	27.54	27.44	27.54	27.47	1,100
12 Dec 2023	26.94	26.95	26.89	26.95	26.88	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD58,927.29+839.41(+1.45%)

CMC Crypto 2001,273.87+3.13(+0.25%)

ProShares Ultra Industrials (UXI)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
58,927.29
+839.41(+1.45%)

CMC Crypto 200
1,273.87
+3.13(+0.25%)