ProShares Ultra FTSE Europe (UPV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 200 |
| 21 June 2024 | 63.10 | 63.29 | 63.10 | 63.23 | 63.23 | 1,500 |
| 20 June 2024 | 64.13 | 64.33 | 64.13 | 64.33 | 64.33 | 800 |
| 18 June 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 100 |
| 17 June 2024 | 62.82 | 63.43 | 62.37 | 63.33 | 63.33 | 6,900 |
| 14 June 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 400 |
| 13 June 2024 | 64.48 | 64.57 | 64.48 | 64.57 | 64.57 | 1,300 |
| 12 June 2024 | 67.00 | 67.00 | 66.67 | 66.67 | 66.67 | 600 |
| 11 June 2024 | 64.47 | 64.64 | 64.47 | 64.64 | 64.64 | 6,100 |
| 10 June 2024 | 65.20 | 66.20 | 65.20 | 66.20 | 66.20 | 600 |
| 07 June 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 100 |
| 06 June 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 100 |
| 05 June 2024 | 67.82 | 67.93 | 67.82 | 67.93 | 67.93 | 300 |
| 04 June 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 100 |
| 03 June 2024 | 67.14 | 67.32 | 67.14 | 67.14 | 67.14 | 3,600 |
| 31 May 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 100 |
| 30 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 100 |
| 29 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 200 |
| 28 May 2024 | 67.01 | 67.01 | 66.50 | 66.50 | 66.50 | 500 |
| 24 May 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 23 May 2024 | 66.75 | 66.75 | 65.73 | 65.76 | 65.76 | 700 |
| 22 May 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 200 |
| 21 May 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 200 |
| 20 May 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 100 |
| 17 May 2024 | 67.60 | 67.67 | 67.52 | 67.59 | 67.59 | 1,300 |
| 16 May 2024 | 67.62 | 67.62 | 67.32 | 67.32 | 67.32 | 1,200 |
| 15 May 2024 | 67.16 | 68.06 | 67.16 | 68.06 | 68.06 | 100 |
| 14 May 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 200 |
| 13 May 2024 | 65.83 | 65.93 | 65.52 | 65.52 | 65.52 | 1,000 |
| 10 May 2024 | 65.72 | 65.72 | 65.47 | 65.51 | 65.51 | 1,700 |
| 09 May 2024 | 64.71 | 64.86 | 64.71 | 64.85 | 64.85 | 1,000 |
| 08 May 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 100 |
| 07 May 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 200 |
| 06 May 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 100 |
| 03 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 200 |
| 02 May 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 100 |
| 01 May 2024 | 59.21 | 59.86 | 59.21 | 59.34 | 59.34 | 300 |
| 30 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
| 29 Apr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 100 |
| 26 Apr 2024 | 60.86 | 60.95 | 60.86 | 60.95 | 60.95 | 1,000 |
| 25 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 100 |
| 24 Apr 2024 | 60.20 | 60.35 | 60.10 | 60.35 | 60.35 | 400 |
| 23 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 100 |
| 22 Apr 2024 | 58.55 | 59.22 | 58.55 | 59.22 | 59.22 | 200 |
| 19 Apr 2024 | 57.63 | 57.91 | 57.63 | 57.91 | 57.91 | 500 |
| 18 Apr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 100 |
| 17 Apr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 16 Apr 2024 | 57.52 | 57.60 | 57.52 | 57.60 | 57.60 | 400 |
| 15 Apr 2024 | 59.49 | 59.53 | 58.50 | 58.50 | 58.50 | 700 |
| 12 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 100 |
| 11 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 100 |
| 10 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 09 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 100 |
| 08 Apr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 100 |
| 05 Apr 2024 | 61.69 | 61.86 | 61.69 | 61.86 | 61.86 | 500 |
| 04 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 100 |
| 03 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
| 02 Apr 2024 | 61.55 | 61.80 | 61.55 | 61.80 | 61.80 | 300 |
| 01 Apr 2024 | 63.30 | 63.30 | 62.81 | 62.92 | 62.92 | 1,300 |
| 28 Mar 2024 | 63.10 | 63.10 | 63.08 | 63.08 | 63.08 | 200 |
| 27 Mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 1,100 |
| 26 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 100 |
| 25 Mar 2024 | 62.71 | 62.71 | 62.44 | 62.44 | 62.44 | 800 |
| 22 Mar 2024 | 62.42 | 62.42 | 62.30 | 62.30 | 62.30 | 200 |
| 21 Mar 2024 | 62.77 | 62.77 | 62.61 | 62.61 | 62.61 | 500 |
| 20 Mar 2024 | 62.68 | 62.91 | 62.68 | 62.91 | 62.91 | 1,000 |
| 19 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 100 |
| 18 Mar 2024 | 61.90 | 61.90 | 61.50 | 61.50 | 61.50 | 400 |
| 15 Mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 100 |
| 14 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 100 |
| 13 Mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 100 |
| 12 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 100 |
| 11 Mar 2024 | 61.83 | 61.94 | 61.83 | 61.92 | 61.92 | 700 |
| 08 Mar 2024 | 62.06 | 62.11 | 62.06 | 62.11 | 62.11 | 400 |
| 07 Mar 2024 | 62.31 | 62.48 | 62.31 | 62.48 | 62.48 | 300 |
| 06 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 100 |
| 05 Mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 100 |
| 04 Mar 2024 | 59.69 | 59.87 | 59.69 | 59.87 | 59.87 | 200 |
| 01 Mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 100 |
| 29 Feb 2024 | 58.66 | 59.08 | 58.65 | 59.08 | 59.08 | 1,200 |
| 28 Feb 2024 | 59.06 | 59.06 | 59.05 | 59.05 | 59.05 | 300 |
| 27 Feb 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 100 |
| 26 Feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 100 |
| 23 Feb 2024 | 59.77 | 59.77 | 59.51 | 59.64 | 59.64 | 2,400 |
| 22 Feb 2024 | 59.46 | 59.49 | 59.46 | 59.49 | 59.49 | 200 |
| 21 Feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 100 |
| 20 Feb 2024 | 57.97 | 58.20 | 57.97 | 58.20 | 58.20 | 700 |
| 16 Feb 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 200 |
| 15 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 100 |
| 14 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 100 |
| 13 Feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 100 |
| 12 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 100 |
| 09 Feb 2024 | 56.83 | 56.84 | 56.83 | 56.84 | 56.84 | 200 |
| 08 Feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 100 |
| 07 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 100 |
| 06 Feb 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 100 |
| 05 Feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 100 |
| 02 Feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 100 |
| 01 Feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 100 |
| 31 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 200 |
| *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.