FinData: Historical Data for AMEX, RWM

Saturday, 20 April 2024

ProShares Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	25.13	26.02	24.96	26.00	3,848,000
13/10/22	26.50	26.70	25.22	25.32	8,695,600
12/10/22	25.87	26.23	25.79	25.96	3,707,200
11/10/22	26.02	26.34	25.53	25.88	3,459,400
10/10/22	25.66	26.06	25.61	25.91	2,721,200
07/10/22	25.28	25.85	25.21	25.75	2,940,200
06/10/22	24.98	25.12	24.66	25.02	2,301,400
05/10/22	25.05	25.32	24.77	24.85	3,183,000
04/10/22	25.19	25.20	24.67	24.67	3,924,400
03/10/22	26.00	26.33	25.53	25.68	3,271,400
30/09/22	26.25	26.39	25.66	26.36	2,454,600
29/09/22	25.94	26.54	25.92	26.20	3,757,100
28/09/22	26.28	26.39	25.43	25.60	6,260,300
26/09/22	26.33	26.61	25.78	26.53	5,376,000
23/09/22	25.92	26.51	25.88	26.18	4,807,700
22/09/22	25.04	25.64	24.96	25.54	4,885,000
21/09/22	24.42	24.98	24.19	24.97	4,632,700
20/09/22	24.50	24.78	24.48	24.61	2,832,900
19/09/22	24.74	24.76	24.25	24.28	2,270,400
16/09/22	24.46	24.76	24.39	24.49	3,511,000
15/09/22	24.10	24.22	23.73	24.11	1,861,100
14/09/22	24.00	24.26	23.90	23.94	2,567,600
13/09/22	23.73	24.11	23.60	24.03	2,671,700
12/09/22	23.26	23.34	23.12	23.14	1,856,400
09/09/22	23.67	23.70	23.39	23.41	2,010,700
08/09/22	24.29	24.42	23.88	23.89	2,156,200
07/09/22	24.66	24.66	24.04	24.08	2,599,800
06/09/22	24.30	24.72	24.25	24.58	3,161,300
02/09/22	23.90	24.50	23.86	24.38	2,699,700
01/09/22	24.16	24.53	24.14	24.19	2,951,500
31/08/22	23.73	23.96	23.63	23.92	2,240,200
30/08/22	23.37	23.90	23.35	23.77	2,746,300
29/08/22	23.49	23.53	23.22	23.43	2,343,100
26/08/22	22.49	23.26	22.48	23.23	3,406,800
25/08/22	22.72	22.76	22.48	22.48	1,499,500
24/08/22	23.02	23.10	22.72	22.82	1,753,700
23/08/22	23.00	23.06	22.76	23.01	1,389,900
22/08/22	22.89	23.11	22.85	23.05	3,024,300
19/08/22	22.34	22.65	22.30	22.57	2,504,800
18/08/22	22.22	22.32	22.06	22.10	1,416,200
17/08/22	22.13	22.38	22.06	22.24	2,451,800
16/08/22	21.94	22.09	21.76	21.87	1,839,300
15/08/22	22.13	22.17	21.85	21.86	1,809,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%