ProShares Ultra Semiconductors (USD)
NYSEARCA: USD · Real-Time Price · USD
66.70
-1.17 (-1.72%)
At close: Nov 20, 2024, 4:00 PM
65.63
-1.07 (-1.60%)
Pre-market: Nov 21, 2024, 7:31 AM EST
USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.86 | 67.86 | 64.40 | 66.70 | 66.70 | -1.72% | 1,038,245 |
| Nov 19, 2024 | 64.63 | 67.90 | 64.46 | 67.87 | 67.87 | 5.45% | 812,520 |
| Nov 18, 2024 | 63.59 | 65.08 | 61.90 | 64.36 | 64.36 | -0.39% | 713,756 |
| Nov 15, 2024 | 67.19 | 67.34 | 63.46 | 64.61 | 64.61 | -6.86% | 1,018,532 |
| Nov 14, 2024 | 70.50 | 71.05 | 68.68 | 69.37 | 69.37 | -0.16% | 743,838 |
| Nov 13, 2024 | 71.55 | 71.82 | 69.06 | 69.48 | 69.48 | -3.08% | 737,293 |
| Nov 12, 2024 | 71.53 | 72.80 | 69.90 | 71.69 | 71.69 | 1.06% | 750,302 |
| Nov 11, 2024 | 73.85 | 73.90 | 69.55 | 70.94 | 70.94 | -3.89% | 870,122 |
| Nov 8, 2024 | 74.34 | 75.35 | 72.67 | 73.81 | 73.81 | -1.49% | 596,255 |
| Nov 7, 2024 | 73.12 | 74.94 | 73.00 | 74.93 | 74.93 | 4.28% | 582,203 |
| Nov 6, 2024 | 70.00 | 72.31 | 68.86 | 71.86 | 71.86 | 7.53% | 990,018 |
| Nov 5, 2024 | 64.55 | 66.88 | 64.55 | 66.83 | 66.83 | 4.62% | 538,402 |
| Nov 4, 2024 | 64.54 | 66.28 | 63.50 | 63.88 | 63.88 | 0.13% | 679,902 |
| Nov 1, 2024 | 63.22 | 65.23 | 62.97 | 63.80 | 63.80 | 3.05% | 820,084 |
| Oct 31, 2024 | 66.46 | 66.46 | 61.34 | 61.91 | 61.91 | -8.96% | 1,346,726 |
| Oct 30, 2024 | 68.50 | 69.00 | 66.54 | 68.00 | 68.00 | -4.10% | 760,134 |
| Oct 29, 2024 | 68.59 | 71.66 | 67.74 | 70.91 | 70.91 | 3.28% | 687,512 |
| Oct 28, 2024 | 70.08 | 70.08 | 68.50 | 68.65 | 68.65 | -0.74% | 553,022 |
| Oct 25, 2024 | 69.03 | 71.59 | 69.00 | 69.16 | 69.16 | 1.59% | 2,387,238 |
| Oct 24, 2024 | 68.37 | 68.67 | 66.80 | 68.08 | 68.08 | 1.15% | 557,726 |
| Oct 23, 2024 | 69.44 | 69.60 | 65.63 | 67.30 | 67.30 | -4.57% | 902,304 |
| Oct 22, 2024 | 70.19 | 71.05 | 69.23 | 70.53 | 70.53 | -0.44% | 780,768 |
| Oct 21, 2024 | 67.67 | 70.88 | 67.67 | 70.84 | 70.84 | 4.30% | 849,458 |
| Oct 18, 2024 | 69.07 | 69.07 | 67.39 | 67.92 | 67.92 | 0.71% | 504,772 |
| Oct 17, 2024 | 69.81 | 70.50 | 67.38 | 67.44 | 67.44 | 1.80% | 1,394,968 |
| Oct 16, 2024 | 66.19 | 66.93 | 63.96 | 66.25 | 66.25 | 3.35% | 764,764 |
| Oct 15, 2024 | 70.45 | 71.11 | 62.82 | 64.11 | 64.11 | -9.68% | 1,193,544 |
| Oct 14, 2024 | 69.65 | 71.94 | 69.56 | 70.98 | 70.98 | 4.03% | 689,080 |
| Oct 11, 2024 | 67.21 | 68.70 | 67.00 | 68.23 | 68.23 | -0.12% | 455,242 |
| Oct 10, 2024 | 66.34 | 68.75 | 65.80 | 68.31 | 68.31 | 1.24% | 594,448 |
| Oct 9, 2024 | 67.44 | 67.67 | 65.27 | 67.47 | 67.47 | 1.15% | 761,676 |
| Oct 8, 2024 | 64.38 | 67.23 | 63.92 | 66.70 | 66.70 | 5.48% | 987,906 |
| Oct 7, 2024 | 61.49 | 65.13 | 61.49 | 63.24 | 63.24 | 1.93% | 857,646 |
| Oct 4, 2024 | 62.28 | 62.28 | 59.69 | 62.04 | 62.04 | 3.50% | 685,674 |
| Oct 3, 2024 | 58.22 | 61.48 | 58.22 | 59.94 | 59.94 | 3.80% | 742,318 |
| Oct 2, 2024 | 55.87 | 58.58 | 55.03 | 57.75 | 57.75 | 3.37% | 488,714 |
| Oct 1, 2024 | 60.01 | 60.43 | 55.03 | 55.87 | 55.87 | -6.82% | 1,077,278 |
| Sep 30, 2024 | 58.14 | 60.09 | 58.00 | 59.96 | 59.96 | -0.56% | 480,364 |
| Sep 27, 2024 | 63.07 | 63.07 | 59.04 | 60.30 | 60.30 | -3.90% | 505,442 |
| Sep 26, 2024 | 64.55 | 65.05 | 60.65 | 62.74 | 62.74 | 3.17% | 1,175,854 |
| Sep 25, 2024 | 59.41 | 61.77 | 59.41 | 60.81 | 60.81 | 2.93% | 978,150 |
| Sep 24, 2024 | 56.63 | 59.66 | 55.62 | 59.08 | 59.08 | 5.03% | 911,736 |
| Sep 23, 2024 | 56.14 | 56.55 | 55.06 | 56.25 | 56.25 | 0.67% | 461,380 |
| Sep 20, 2024 | 56.32 | 57.02 | 54.52 | 55.88 | 55.88 | -2.10% | 783,862 |
| Sep 19, 2024 | 56.60 | 58.53 | 56.30 | 57.08 | 57.08 | 7.99% | 1,382,124 |
| Sep 18, 2024 | 54.88 | 56.49 | 52.73 | 52.85 | 52.85 | -2.72% | 1,240,352 |
| Sep 17, 2024 | 56.22 | 56.60 | 53.56 | 54.33 | 54.33 | -1.02% | 756,942 |
| Sep 16, 2024 | 54.78 | 55.82 | 53.13 | 54.89 | 54.89 | -3.22% | 734,518 |
| Sep 13, 2024 | 56.23 | 57.13 | 55.39 | 56.71 | 56.71 | 1.42% | 661,028 |
| Sep 12, 2024 | 54.72 | 57.05 | 53.18 | 55.92 | 55.92 | 2.57% | 1,588,348 |
| Sep 11, 2024 | 49.01 | 54.84 | 47.32 | 54.52 | 54.52 | 13.00% | 2,064,924 |
| Sep 10, 2024 | 47.50 | 48.39 | 45.82 | 48.25 | 48.25 | 3.16% | 1,187,202 |
| Sep 9, 2024 | 45.85 | 46.79 | 44.70 | 46.77 | 46.77 | 5.29% | 968,104 |
| Sep 6, 2024 | 48.09 | 48.26 | 43.38 | 44.42 | 44.42 | -9.06% | 1,297,298 |
| Sep 5, 2024 | 47.27 | 50.74 | 47.27 | 48.84 | 48.84 | -0.03% | 644,624 |
| Sep 4, 2024 | 47.51 | 51.15 | 47.00 | 48.86 | 48.86 | -1.05% | 1,210,330 |
| Sep 3, 2024 | 56.61 | 56.61 | 48.61 | 49.38 | 49.38 | -16.58% | 1,952,584 |
| Aug 30, 2024 | 58.99 | 60.44 | 57.22 | 59.19 | 59.19 | 4.17% | 806,982 |
| Aug 29, 2024 | 59.45 | 61.63 | 56.26 | 56.82 | 56.82 | -7.10% | 1,280,920 |
| Aug 28, 2024 | 63.37 | 63.89 | 59.13 | 61.16 | 61.16 | -4.10% | 1,081,574 |
| Aug 27, 2024 | 61.24 | 64.39 | 59.95 | 63.78 | 63.78 | 2.42% | 964,974 |
| Aug 26, 2024 | 65.05 | 66.43 | 61.04 | 62.27 | 62.27 | -4.81% | 1,187,192 |
| Aug 23, 2024 | 63.21 | 66.05 | 62.60 | 65.42 | 65.42 | 6.91% | 1,394,610 |
| Aug 22, 2024 | 67.19 | 67.79 | 60.72 | 61.19 | 61.19 | -6.94% | 1,872,738 |
| Aug 21, 2024 | 64.58 | 66.40 | 64.06 | 65.75 | 65.75 | 2.21% | 828,842 |
| Aug 20, 2024 | 65.52 | 66.63 | 63.20 | 64.33 | 64.33 | -3.34% | 1,088,292 |
| Aug 19, 2024 | 62.39 | 66.58 | 61.36 | 66.55 | 66.55 | 6.06% | 1,361,828 |
| Aug 16, 2024 | 60.98 | 63.09 | 60.28 | 62.75 | 62.75 | 1.41% | 924,160 |
| Aug 15, 2024 | 58.52 | 62.34 | 57.77 | 61.88 | 61.88 | 8.68% | 1,872,000 |
| Aug 14, 2024 | 57.50 | 57.84 | 54.26 | 56.94 | 56.94 | 1.53% | 1,273,976 |
| Aug 13, 2024 | 53.33 | 56.08 | 52.21 | 56.08 | 56.08 | 10.93% | 1,694,686 |
| Aug 12, 2024 | 48.94 | 51.86 | 48.80 | 50.55 | 50.55 | 4.53% | 974,952 |
| Aug 9, 2024 | 48.06 | 49.17 | 46.94 | 48.36 | 48.36 | -0.22% | 1,209,880 |
| Aug 8, 2024 | 45.62 | 48.61 | 42.79 | 48.47 | 48.47 | 12.80% | 2,360,412 |
| Aug 7, 2024 | 50.00 | 50.69 | 42.76 | 42.97 | 42.97 | -8.24% | 2,354,646 |
| Aug 6, 2024 | 46.61 | 49.59 | 44.65 | 46.83 | 46.83 | 3.82% | 1,727,146 |
| Aug 5, 2024 | 38.35 | 47.51 | 38.00 | 45.10 | 45.10 | -7.90% | 2,666,912 |
| Aug 2, 2024 | 47.57 | 50.38 | 45.45 | 48.97 | 48.97 | -7.19% | 2,885,884 |
| Aug 1, 2024 | 60.03 | 62.02 | 50.59 | 52.77 | 52.77 | -13.55% | 4,768,880 |
| Jul 31, 2024 | 58.49 | 61.60 | 56.59 | 61.04 | 61.04 | 19.59% | 1,838,040 |
| Jul 30, 2024 | 57.50 | 57.78 | 50.18 | 51.04 | 51.04 | -10.49% | 2,105,686 |
| Jul 29, 2024 | 58.80 | 61.00 | 56.78 | 57.02 | 57.02 | -1.85% | 722,464 |
| Jul 26, 2024 | 59.82 | 59.82 | 56.86 | 58.09 | 58.09 | 2.35% | 807,974 |
| Jul 25, 2024 | 58.00 | 60.55 | 52.67 | 56.76 | 56.76 | -3.79% | 2,567,408 |
| Jul 24, 2024 | 64.43 | 64.92 | 58.48 | 58.99 | 58.99 | -12.27% | 2,167,626 |
| Jul 23, 2024 | 66.90 | 68.71 | 66.79 | 67.24 | 67.24 | -1.55% | 851,994 |
| Jul 22, 2024 | 65.56 | 68.40 | 65.00 | 68.30 | 68.30 | 8.17% | 2,057,350 |
| Jul 19, 2024 | 66.39 | 66.89 | 62.74 | 63.14 | 63.14 | -5.56% | 1,143,904 |
| Jul 18, 2024 | 68.05 | 68.05 | 63.02 | 66.86 | 66.86 | 3.79% | 1,838,004 |
| Jul 17, 2024 | 69.25 | 69.56 | 64.40 | 64.42 | 64.42 | -13.98% | 2,054,406 |
| Jul 16, 2024 | 76.26 | 76.55 | 72.67 | 74.89 | 74.89 | -1.49% | 837,510 |
| Jul 15, 2024 | 77.41 | 78.25 | 74.77 | 76.02 | 76.02 | -0.19% | 864,656 |
| Jul 12, 2024 | 75.39 | 79.05 | 74.48 | 76.17 | 76.17 | 1.95% | 1,028,090 |
| Jul 11, 2024 | 82.93 | 82.93 | 73.83 | 74.71 | 74.71 | -8.35% | 2,147,138 |
| Jul 10, 2024 | 80.40 | 82.00 | 79.07 | 81.52 | 81.52 | 4.15% | 908,816 |
| Jul 9, 2024 | 77.87 | 80.09 | 76.00 | 78.28 | 78.28 | 2.91% | 1,280,106 |
| Jul 8, 2024 | 74.83 | 77.43 | 74.63 | 76.06 | 76.06 | 3.67% | 709,326 |
| Jul 5, 2024 | 74.97 | 76.06 | 73.00 | 73.37 | 73.37 | -1.89% | 998,046 |
| Jul 3, 2024 | 69.88 | 74.98 | 69.78 | 74.78 | 74.78 | 6.38% | 749,586 |
| Jul 2, 2024 | 68.09 | 70.30 | 68.04 | 70.29 | 70.29 | -0.01% | 859,402 |