Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,325.58 -0.70 (-0.02%) Nikkei
39,750.50 +577.35 (+1.47%) Hang Seng
18,065.42 -7.48 (-0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,968.80 +623.43 (+1.02%) CMC Crypto 200
1,284.29 +35.16 (+2.81%)
ProShares Ultra Financials (UYG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 65.34 | 65.85 | 64.54 | 64.54 | 64.54 | 13,100 |
| 24 Jun 2024 | 64.93 | 66.30 | 64.93 | 65.80 | 65.80 | 18,100 |
| 21 Jun 2024 | 64.74 | 64.74 | 63.84 | 64.48 | 64.48 | 15,100 |
| 20 Jun 2024 | 64.32 | 65.25 | 63.91 | 64.88 | 64.88 | 15,100 |
| 18 Jun 2024 | 63.64 | 64.27 | 63.56 | 64.19 | 64.19 | 13,200 |
| 17 Jun 2024 | 62.40 | 63.51 | 62.24 | 63.51 | 63.51 | 8,900 |
| 14 Jun 2024 | 61.90 | 62.54 | 61.52 | 62.50 | 62.50 | 14,800 |
| 13 Jun 2024 | 63.31 | 63.31 | 62.04 | 62.87 | 62.87 | 13,300 |
| 12 Jun 2024 | 64.70 | 64.70 | 63.09 | 63.14 | 63.14 | 8,100 |
| 11 Jun 2024 | 63.75 | 63.75 | 62.70 | 62.96 | 62.96 | 6,400 |
| 10 Jun 2024 | 64.93 | 64.93 | 64.19 | 64.63 | 64.63 | 5,000 |
| 07 Jun 2024 | 64.35 | 65.60 | 64.35 | 65.05 | 65.05 | 17,000 |
| 06 Jun 2024 | 64.65 | 65.06 | 64.13 | 64.55 | 64.55 | 3,900 |
| 05 Jun 2024 | 63.88 | 64.58 | 63.88 | 64.56 | 64.56 | 5,500 |
| 04 Jun 2024 | 64.07 | 64.48 | 63.88 | 64.33 | 64.33 | 5,700 |
| 03 Jun 2024 | 65.54 | 65.54 | 63.88 | 64.90 | 64.90 | 9,400 |
| 31 May 2024 | 64.00 | 65.77 | 63.75 | 65.65 | 65.65 | 6,900 |
| 30 May 2024 | 63.34 | 64.07 | 63.25 | 63.62 | 63.62 | 20,500 |
| 29 May 2024 | 63.03 | 63.40 | 63.00 | 63.12 | 63.12 | 12,000 |
| 28 May 2024 | 65.35 | 65.36 | 63.96 | 64.23 | 64.23 | 8,500 |
| 24 May 2024 | 64.95 | 65.68 | 64.95 | 65.67 | 65.67 | 6,000 |
| 23 May 2024 | 66.69 | 66.69 | 64.50 | 64.92 | 64.92 | 23,700 |
| 22 May 2024 | 67.08 | 67.87 | 66.61 | 66.85 | 66.85 | 17,100 |
| 21 May 2024 | 67.13 | 67.68 | 67.13 | 67.68 | 67.68 | 45,700 |
| 20 May 2024 | 68.24 | 68.32 | 66.87 | 66.87 | 66.87 | 14,300 |
| 17 May 2024 | 67.69 | 68.54 | 67.69 | 68.54 | 68.54 | 10,600 |
| 16 May 2024 | 67.99 | 68.31 | 67.71 | 67.71 | 67.71 | 12,200 |
| 15 May 2024 | 67.01 | 67.80 | 67.01 | 67.66 | 67.66 | 6,700 |
| 14 May 2024 | 66.09 | 66.81 | 66.09 | 66.71 | 66.71 | 7,800 |
| 13 May 2024 | 66.89 | 67.08 | 66.20 | 66.20 | 66.20 | 11,800 |
| 10 May 2024 | 66.51 | 66.85 | 66.51 | 66.69 | 66.69 | 13,400 |
| 09 May 2024 | 64.81 | 66.11 | 64.81 | 66.10 | 66.10 | 5,000 |
| 08 May 2024 | 64.20 | 65.35 | 64.20 | 65.25 | 65.25 | 12,500 |
| 07 May 2024 | 64.78 | 64.99 | 64.61 | 64.72 | 64.72 | 11,500 |
| 06 May 2024 | 63.55 | 64.28 | 63.55 | 64.26 | 64.26 | 15,500 |
| 03 May 2024 | 62.93 | 63.10 | 62.32 | 62.79 | 62.79 | 16,500 |
| 02 May 2024 | 62.30 | 62.67 | 61.79 | 62.44 | 62.44 | 11,300 |
| 01 May 2024 | 62.05 | 63.42 | 62.05 | 62.15 | 62.15 | 16,900 |
| 30 Apr 2024 | 62.98 | 63.38 | 62.21 | 62.22 | 62.22 | 11,300 |
| 29 Apr 2024 | 63.61 | 64.03 | 63.00 | 63.42 | 63.42 | 19,700 |
| 26 Apr 2024 | 64.02 | 64.30 | 63.46 | 63.65 | 63.65 | 12,800 |
| 25 Apr 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 63.82 | 24,800 |
| 24 Apr 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 64.72 | 14,300 |
| 23 Apr 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 64.74 | 9,900 |
| 22 Apr 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 63.88 | 14,900 |
| 19 Apr 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 62.44 | 21,800 |
| 18 Apr 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 60.75 | 12,200 |
| 17 Apr 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 60.30 | 19,200 |
| 16 Apr 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 60.06 | 36,900 |
| 15 Apr 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 60.80 | 64,800 |
| 12 Apr 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 61.47 | 38,200 |
| 11 Apr 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 63.36 | 13,600 |
| 10 Apr 2024 | 65.00 | 65.27 | 63.78 | 64.07 | 64.07 | 27,300 |
| 09 Apr 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 66.10 | 22,400 |
| 08 Apr 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 66.84 | 16,800 |
| 05 Apr 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 66.32 | 32,000 |
| 04 Apr 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 65.19 | 54,300 |
| 03 Apr 2024 | 66.96 | 67.56 | 66.28 | 66.60 | 66.60 | 47,200 |
| 02 Apr 2024 | 66.84 | 67.16 | 66.54 | 66.75 | 66.75 | 15,000 |
| 01 Apr 2024 | 68.18 | 68.32 | 67.19 | 67.34 | 67.34 | 43,400 |
| 28 Mar 2024 | 67.63 | 68.50 | 67.56 | 68.32 | 68.32 | 25,100 |
| 27 Mar 2024 | 66.45 | 67.48 | 66.30 | 67.48 | 67.48 | 18,800 |
| 26 Mar 2024 | 66.16 | 66.34 | 65.90 | 65.97 | 65.97 | 18,800 |
| 25 Mar 2024 | 65.71 | 66.14 | 65.55 | 65.68 | 65.68 | 7,700 |
| 22 Mar 2024 | 67.58 | 68.09 | 65.98 | 65.98 | 65.98 | 20,900 |
| 21 Mar 2024 | 66.89 | 67.92 | 66.89 | 67.62 | 67.62 | 26,900 |
| 20 Mar 2024 | 64.73 | 66.66 | 64.72 | 66.53 | 66.53 | 40,100 |
| 20 Mar 2024 | 0.039 Dividend | |||||
| 19 Mar 2024 | 64.40 | 65.10 | 64.40 | 65.00 | 64.96 | 13,600 |
| 18 Mar 2024 | 64.17 | 64.57 | 63.85 | 64.37 | 64.33 | 8,600 |
| 15 Mar 2024 | 62.93 | 64.28 | 62.93 | 63.79 | 63.75 | 27,200 |
| 14 Mar 2024 | 64.73 | 65.00 | 63.19 | 63.87 | 63.83 | 21,000 |
| 13 Mar 2024 | 63.99 | 64.95 | 63.99 | 64.77 | 64.73 | 24,200 |
| 12 Mar 2024 | 63.57 | 64.34 | 63.54 | 64.02 | 63.98 | 18,100 |
| 11 Mar 2024 | 62.99 | 63.57 | 62.61 | 63.51 | 63.47 | 15,400 |
| 08 Mar 2024 | 62.96 | 63.75 | 62.96 | 63.25 | 63.21 | 17,500 |
| 07 Mar 2024 | 63.72 | 63.95 | 62.71 | 62.96 | 62.92 | 13,700 |
| 06 Mar 2024 | 62.81 | 63.62 | 62.42 | 63.19 | 63.15 | 40,500 |
| 05 Mar 2024 | 62.08 | 63.29 | 62.08 | 62.72 | 62.68 | 49,400 |
| 04 Mar 2024 | 61.73 | 63.01 | 61.73 | 62.59 | 62.55 | 99,500 |
| 01 Mar 2024 | 62.12 | 62.75 | 61.96 | 62.30 | 62.26 | 26,600 |
| 29 Feb 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 62.26 | 20,400 |
| 28 Feb 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 62.57 | 21,900 |
| 27 Feb 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 62.08 | 14,300 |
| 26 Feb 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 61.72 | 52,500 |
| 23 Feb 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 62.42 | 29,500 |
| 22 Feb 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 61.91 | 169,000 |
| 21 Feb 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 60.34 | 12,300 |
| 20 Feb 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 59.97 | 23,000 |
| 16 Feb 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 60.45 | 19,400 |
| 15 Feb 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 60.79 | 60,000 |
| 14 Feb 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 58.91 | 34,600 |
| 13 Feb 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 57.76 | 80,000 |
| 12 Feb 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 59.34 | 22,900 |
| 09 Feb 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 58.92 | 17,400 |
| 08 Feb 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 58.51 | 36,600 |
| 07 Feb 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 59.07 | 17,800 |
| 06 Feb 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 58.31 | 62,700 |
| 05 Feb 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 58.04 | 38,200 |
| 02 Feb 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 58.79 | 50,900 |
| *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.