ProShares Ultra Nasdaq Cloud Computing ETF (SKYU)
NASDAQ: SKYU · Real-Time Price · USD
28.64
-0.96 (-3.24%)
Oct 31, 2024, 4:00 PM EDT - Market closed
SKYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 29.31 | 29.31 | 28.64 | 28.64 | 28.64 | -3.24% | 1,502 |
| Oct 30, 2024 | 29.66 | 30.05 | 29.60 | 29.60 | 29.60 | -0.17% | 3,706 |
| Oct 29, 2024 | 29.03 | 29.65 | 29.03 | 29.65 | 29.65 | 2.14% | 638 |
| Oct 28, 2024 | 28.93 | 29.03 | 28.83 | 29.03 | 29.03 | 0.28% | 3,317 |
| Oct 25, 2024 | 29.38 | 29.38 | 28.95 | 28.95 | 28.95 | 1.12% | 1,100 |
| Oct 24, 2024 | 28.58 | 28.63 | 28.58 | 28.63 | 28.63 | 1.85% | 203 |
| Oct 23, 2024 | 28.02 | 28.11 | 28.02 | 28.11 | 28.11 | -2.53% | 1,400 |
| Oct 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -2.47% | 800 |
| Oct 21, 2024 | 29.34 | 29.95 | 29.34 | 29.57 | 29.57 | -0.27% | 1,449 |
| Oct 18, 2024 | 29.61 | 29.71 | 29.51 | 29.65 | 29.65 | 1.33% | 900 |
| Oct 17, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.93% | 100 |
| Oct 16, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.35% | 100 |
| Oct 15, 2024 | 29.27 | 29.27 | 28.89 | 28.89 | 28.89 | -1.63% | 3,507 |
| Oct 14, 2024 | 29.50 | 29.53 | 29.34 | 29.37 | 29.37 | 0.48% | 2,800 |
| Oct 11, 2024 | 29.28 | 29.44 | 29.23 | 29.23 | 29.23 | 1.56% | 2,000 |
| Oct 10, 2024 | 28.62 | 28.93 | 28.59 | 28.78 | 28.78 | 1.55% | 1,605 |
| Oct 9, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 3.32% | 100 |
| Oct 8, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 2.43% | 100 |
| Oct 7, 2024 | 27.16 | 27.20 | 26.78 | 26.78 | 26.78 | -3.22% | 1,500 |
| Oct 4, 2024 | 27.10 | 27.67 | 26.84 | 27.67 | 27.67 | 5.09% | 30,200 |
| Oct 3, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.45% | 200 |
| Oct 2, 2024 | 26.56 | 26.56 | 26.36 | 26.45 | 26.45 | 1.65% | 915 |
| Oct 1, 2024 | 26.38 | 26.38 | 25.95 | 26.02 | 26.02 | -4.51% | 700 |
| Sep 30, 2024 | 27.08 | 27.25 | 26.68 | 27.25 | 27.25 | -0.37% | 11,013 |
| Sep 27, 2024 | 27.31 | 27.35 | 27.31 | 27.35 | 27.35 | - | 428 |
| Sep 26, 2024 | 27.87 | 27.87 | 27.08 | 27.35 | 27.35 | 0.81% | 6,818 |
| Sep 25, 2024 | 27.17 | 27.17 | 27.02 | 27.13 | 27.13 | -0.70% | 5,136 |
| Sep 24, 2024 | 27.43 | 27.43 | 27.08 | 27.32 | 27.29 | 0.26% | 7,302 |
| Sep 23, 2024 | 27.18 | 27.25 | 27.18 | 27.25 | 27.22 | 0.66% | 5,618 |
| Sep 20, 2024 | 26.85 | 27.07 | 26.53 | 27.07 | 27.04 | 1.35% | 6,626 |
| Sep 19, 2024 | 26.63 | 26.94 | 26.63 | 26.71 | 26.68 | 4.46% | 6,837 |
| Sep 18, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.54 | -0.20% | 142 |
| Sep 17, 2024 | 26.02 | 26.02 | 25.62 | 25.62 | 25.59 | -0.43% | 519 |
| Sep 16, 2024 | 25.06 | 25.78 | 25.06 | 25.73 | 25.70 | 1.82% | 1,625 |
| Sep 13, 2024 | 25.42 | 25.42 | 25.27 | 25.27 | 25.24 | 1.08% | 541 |
| Sep 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 2.88% | 200 |
| Sep 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | 3.80% | 100 |
| Sep 10, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.38 | 0.86% | 219 |
| Sep 9, 2024 | 23.11 | 23.21 | 23.11 | 23.21 | 23.18 | 1.44% | 400 |
| Sep 6, 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 22.85 | -4.11% | 400 |
| Sep 5, 2024 | 23.78 | 23.86 | 23.70 | 23.86 | 23.83 | - | 2,400 |
| Sep 4, 2024 | 23.83 | 23.86 | 23.83 | 23.86 | 23.83 | 0.72% | 309 |
| Sep 3, 2024 | 23.60 | 23.69 | 23.60 | 23.69 | 23.66 | -5.81% | 400 |
| Aug 30, 2024 | 25.11 | 25.16 | 24.84 | 25.15 | 25.12 | 2.15% | 3,407 |
| Aug 29, 2024 | 24.09 | 25.04 | 24.09 | 24.62 | 24.59 | 2.20% | 2,200 |
| Aug 28, 2024 | 23.97 | 24.09 | 23.97 | 24.09 | 24.06 | -2.63% | 1,030 |
| Aug 27, 2024 | 24.55 | 24.83 | 24.55 | 24.74 | 24.71 | -0.60% | 1,500 |
| Aug 26, 2024 | 25.35 | 25.35 | 24.64 | 24.89 | 24.86 | -1.19% | 17,300 |
| Aug 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.16 | 2.65% | 412 |
| Aug 22, 2024 | 24.84 | 24.85 | 24.48 | 24.54 | 24.51 | -2.50% | 1,916 |
| Aug 21, 2024 | 25.01 | 25.17 | 24.92 | 25.17 | 25.14 | 1.21% | 1,830 |
| Aug 20, 2024 | 25.16 | 25.17 | 24.87 | 24.87 | 24.84 | -0.60% | 10,900 |
| Aug 19, 2024 | 24.62 | 25.03 | 24.62 | 25.02 | 24.99 | 2.00% | 8,317 |
| Aug 16, 2024 | 24.30 | 24.54 | 24.29 | 24.53 | 24.50 | 0.57% | 1,911 |
| Aug 15, 2024 | 24.21 | 24.42 | 24.21 | 24.39 | 24.36 | 4.41% | 8,038 |
| Aug 14, 2024 | 23.27 | 23.36 | 23.27 | 23.36 | 23.33 | 1.52% | 200 |
| Aug 13, 2024 | 22.25 | 23.01 | 22.25 | 23.01 | 22.98 | 5.45% | 1,341 |
| Aug 12, 2024 | 22.16 | 22.16 | 21.82 | 21.82 | 21.79 | -2.06% | 700 |
| Aug 9, 2024 | 21.77 | 22.28 | 21.77 | 22.28 | 22.26 | 1.78% | 400 |
| Aug 8, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.86 | 4.09% | 100 |
| Aug 7, 2024 | 22.20 | 22.20 | 20.96 | 21.03 | 21.00 | 1.94% | 2,800 |
| Aug 6, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.60 | 4.35% | 500 |
| Aug 5, 2024 | 18.45 | 19.87 | 18.45 | 19.77 | 19.75 | -6.61% | 1,409 |
| Aug 2, 2024 | 20.94 | 21.17 | 20.68 | 21.17 | 21.14 | -6.41% | 2,700 |
| Aug 1, 2024 | 22.31 | 22.62 | 22.29 | 22.62 | 22.59 | -6.06% | 1,300 |
| Jul 31, 2024 | 23.73 | 24.11 | 23.73 | 24.08 | 24.05 | 4.56% | 1,404 |
| Jul 30, 2024 | 23.49 | 23.49 | 22.53 | 23.03 | 23.00 | -1.92% | 1,214 |
| Jul 29, 2024 | 23.64 | 23.74 | 23.48 | 23.48 | 23.45 | -0.38% | 3,931 |
| Jul 26, 2024 | 23.43 | 23.57 | 23.43 | 23.57 | 23.54 | 1.59% | 216 |
| Jul 25, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | 2.79% | 132 |
| Jul 24, 2024 | 23.79 | 23.97 | 22.57 | 22.57 | 22.54 | -7.16% | 3,842 |
| Jul 23, 2024 | 24.13 | 24.33 | 24.13 | 24.31 | 24.28 | 2.01% | 1,124 |
| Jul 22, 2024 | 23.84 | 23.84 | 23.77 | 23.83 | 23.80 | 1.84% | 1,033 |
| Jul 19, 2024 | 23.30 | 23.40 | 23.30 | 23.40 | 23.37 | -0.09% | 200 |
| Jul 18, 2024 | 23.38 | 23.42 | 23.38 | 23.42 | 23.39 | -3.50% | 1,636 |
| Jul 17, 2024 | 24.57 | 24.57 | 24.16 | 24.27 | 24.24 | -3.65% | 5,000 |
| Jul 16, 2024 | 24.94 | 25.19 | 24.81 | 25.19 | 25.16 | 1.57% | 1,400 |
| Jul 15, 2024 | 24.66 | 24.80 | 24.65 | 24.80 | 24.77 | 0.53% | 639 |
| Jul 12, 2024 | 24.74 | 24.76 | 24.67 | 24.67 | 24.64 | 1.36% | 534 |
| Jul 11, 2024 | 24.40 | 24.90 | 24.23 | 24.34 | 24.31 | -0.16% | 12,614 |
| Jul 10, 2024 | 24.36 | 24.40 | 24.21 | 24.38 | 24.35 | -0.73% | 9,900 |
| Jul 9, 2024 | 24.66 | 24.66 | 24.56 | 24.56 | 24.53 | -2.62% | 601 |
| Jul 8, 2024 | 25.39 | 25.39 | 25.14 | 25.22 | 25.19 | -0.79% | 830 |
| Jul 5, 2024 | 25.21 | 25.49 | 25.21 | 25.42 | 25.39 | 1.40% | 1,939 |
| Jul 3, 2024 | 25.00 | 25.24 | 25.00 | 25.07 | 25.04 | 0.72% | 937 |
| Jul 2, 2024 | 24.99 | 24.99 | 24.89 | 24.89 | 24.86 | -0.08% | 600 |
| Jul 1, 2024 | 24.66 | 24.95 | 24.20 | 24.91 | 24.88 | 1.71% | 2,604 |
| Jun 28, 2024 | 24.39 | 24.62 | 24.39 | 24.49 | 24.46 | 0.95% | 1,100 |
| Jun 27, 2024 | 23.62 | 24.30 | 23.62 | 24.26 | 24.23 | 3.90% | 400 |
| Jun 26, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.32 | 1.92% | 100 |
| Jun 25, 2024 | 22.70 | 22.91 | 22.70 | 22.91 | 22.88 | 1.10% | 300 |
| Jun 24, 2024 | 22.88 | 22.88 | 22.66 | 22.66 | 22.63 | -1.73% | 849 |
| Jun 21, 2024 | 22.68 | 23.06 | 22.68 | 23.06 | 23.03 | 1.23% | 300 |
| Jun 20, 2024 | 22.94 | 22.94 | 22.50 | 22.78 | 22.75 | -0.35% | 5,830 |
| Jun 18, 2024 | 22.81 | 22.86 | 22.81 | 22.86 | 22.83 | -0.04% | 345 |
| Jun 17, 2024 | 22.40 | 22.90 | 22.20 | 22.87 | 22.84 | 0.44% | 5,300 |
| Jun 14, 2024 | 22.63 | 22.77 | 22.63 | 22.77 | 22.74 | 0.57% | 343 |
| Jun 13, 2024 | 22.68 | 22.68 | 22.46 | 22.64 | 22.61 | -2.16% | 1,200 |
| Jun 12, 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 23.11 | 2.84% | 3,300 |
| Jun 11, 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 22.47 | -0.18% | 626 |