FinData: Historical Data for AMEX, MZZ

Friday, 19 April 2024

ProShares Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.40	20.66	19.25	20.66	2,100
13/10/22	21.61	21.71	19.50	19.66	3,100
12/10/22	20.48	20.53	20.48	20.53	300
11/10/22	20.76	20.76	19.88	20.32	1,300
10/10/22	20.40	20.67	20.23	20.36	2,400
07/10/22	20.29	20.40	19.93	20.31	5,400
06/10/22	19.13	19.44	19.13	19.32	3,600
05/10/22	19.01	19.01	19.01	19.01	300
04/10/22	19.70	19.70	18.88	18.88	8,900
03/10/22	20.60	20.60	20.27	20.43	1,300
30/09/22	21.39	21.68	21.00	21.68	2,400
29/09/22	21.56	21.64	21.39	21.39	4,100
28/09/22	21.45	21.45	20.51	20.52	2,900
26/09/22	21.41	21.70	20.78	21.70	9,200
23/09/22	20.90	21.51	20.83	21.17	9,900
22/09/22	19.49	20.23	19.49	20.16	4,500
21/09/22	18.58	19.33	18.55	19.33	2,200
20/09/22	18.77	19.05	18.76	18.87	5,000
19/09/22	19.14	19.14	18.24	18.29	6,600
16/09/22	18.67	19.00	18.67	18.73	2,600
15/09/22	18.05	18.24	17.74	18.22	3,000
14/09/22	18.01	18.31	18.01	18.05	3,100
13/09/22	17.70	18.06	17.70	17.99	2,200
12/09/22	16.81	16.89	16.69	16.77	4,600
09/09/22	17.24	17.24	17.08	17.08	1,700
08/09/22	17.88	18.17	17.75	17.75	600
07/09/22	19.01	19.01	18.08	18.08	2,000
06/09/22	19.18	19.18	18.91	18.94	1,600
02/09/22	18.30	18.67	17.93	18.67	3,900
01/09/22	18.61	18.75	18.43	18.43	3,200
31/08/22	17.72	18.11	17.72	18.07	9,000
30/08/22	17.33	17.87	17.33	17.87	7,300
29/08/22	17.46	17.59	17.16	17.35	9,800
26/08/22	16.83	17.11	16.81	17.11	4,600
25/08/22	16.57	16.57	16.17	16.17	800
24/08/22	16.63	16.77	16.63	16.71	7,800
23/08/22	16.91	16.91	16.52	16.90	3,600
22/08/22	16.71	16.90	16.70	16.90	2,200
19/08/22	16.11	16.25	16.11	16.18	2,000
18/08/22	15.71	15.71	15.71	15.71	100
17/08/22	16.08	16.08	15.82	15.92	1,400
16/08/22	15.46	15.50	15.46	15.50	900
15/08/22	15.93	15.93	15.71	15.71	300

Global Indices

No news available...

Currencies