PROSHARES ULTRA RUSSELL 1000 GROWTH (NY: UKF)
122.70 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.60 63.82 63.60 63.82 735 -0.01(-0.01%)
Nov 29, 2012 63.98 63.98 63.83 63.83 650 +0.85(+1.35%)
Nov 27, 2012 62.98 62.98 62.98 0 +2.13(+3.50%)
Nov 20, 2012 60.85 60.85 60.85 0 +0.36(+0.60%)
Nov 19, 2012 60.49 60.49 60.49 60.49 500 +3.39(+5.94%)
Nov 16, 2012 57.10 57.10 57.10 57.10 900 -0.20(-0.35%)
Nov 15, 2012 58.15 58.15 57.30 57.30 400 -1.55(-2.63%)
Nov 14, 2012 58.85 58.85 58.85 58.85 1,000 -0.82(-1.37%)
Nov 12, 2012 59.67 59.67 59.67 0 -0.26(-0.43%)
Nov 09, 2012 59.93 59.93 59.93 59.93 400 -0.10(-0.17%)
Nov 08, 2012 60.03 60.03 60.03 60.03 1,000 -2.08(-3.35%)
Oct 31, 2012 62.11 62.11 62.11 0 -0.39(-0.62%)
Oct 25, 2012 62.50 62.50 62.50 0 -0.87(-1.37%)
Oct 19, 2012 63.37 63.37 63.37 0 -3.07(-4.62%)
Oct 16, 2012 66.44 66.44 66.44 66.44 0 +1.77(+2.74%)
Oct 11, 2012 64.67 64.67 64.67 0 -2.15(-3.22%)
Oct 08, 2012 66.82 66.82 66.82 0 +1.00(+1.52%)
Oct 02, 2012 65.82 65.82 65.82 65.82 0 -0.21(-0.32%)
Oct 01, 2012 66.58 66.68 66.03 66.03 2,184 -0.02(-0.03%)
Sep 28, 2012 66.05 66.05 66.05 66.05 100 +0.19(+0.29%)
Sep 27, 2012 65.67 65.87 65.67 65.86 1,322 -0.60(-0.91%)
Sep 25, 2012 66.46 66.46 66.46 0 -2.00(-2.92%)
Sep 21, 2012 68.46 68.46 68.46 0 +0.60(+0.88%)
Sep 20, 2012 67.86 67.86 67.86 67.86 100 -0.73(-1.06%)
Sep 19, 2012 67.96 68.59 67.96 68.59 424 +0.59(+0.87%)
Sep 18, 2012 68.00 68.00 68.00 68.00 1,500 -0.37(-0.54%)
Sep 14, 2012 68.37 68.37 68.37 0 +0.74(+1.09%)
Sep 13, 2012 66.60 67.69 66.60 67.63 8,050 +2.02(+3.09%)
Sep 12, 2012 65.61 65.61 65.61 65.61 235 -0.22(-0.34%)
Sep 11, 2012 65.83 65.83 65.83 65.83 195 +0.61(+0.93%)
Sep 10, 2012 65.91 65.99 65.18 65.22 700 +1.32(+2.07%)
Sep 04, 2012 63.90 63.90 63.90 0 +0.42(+0.66%)
Aug 31, 2012 63.48 63.48 63.48 63.48 200 +0.41(+0.65%)
Aug 30, 2012 63.07 63.07 63.07 63.07 100 -1.09(-1.70%)
Aug 29, 2012 64.16 64.16 64.16 64.16 250 +0.26(+0.41%)
Aug 27, 2012 64.34 64.34 63.87 63.90 1,104 +0.45(+0.71%)
Aug 22, 2012 63.45 63.45 63.45 0 +0.00(+0.00%)
Aug 21, 2012 63.41 63.45 63.41 63.45 2,346 -0.65(-1.01%)
Aug 20, 2012 63.71 64.10 63.71 64.10 424 -0.27(-0.42%)
Aug 17, 2012 64.23 64.37 64.21 64.37 950 +0.47(+0.73%)
Aug 16, 2012 63.90 63.90 63.90 63.90 825 +0.79(+1.25%)
Aug 15, 2012 63.11 63.11 63.11 63.11 500 +0.07(+0.11%)
Aug 14, 2012 63.04 63.04 63.04 63.04 150 +0.64(+1.03%)
Aug 09, 2012 62.40 62.40 62.40 0 +1.85(+3.06%)
Jul 31, 2012 60.55 60.55 60.55 0 +2.30(+3.95%)
Jul 26, 2012 58.25 58.25 58.25 0 +1.65(+2.92%)
Jul 24, 2012 56.60 56.60 56.60 0 -1.34(-2.31%)
Jul 23, 2012 57.58 57.94 57.58 57.94 200 -2.39(-3.96%)
Jul 19, 2012 60.33 60.33 60.33 0 +1.96(+3.36%)
Jul 14, 2012 58.37 58.37 58.37 0 +0.00(+0.00%)
Jul 13, 2012 58.37 58.37 58.37 58.37 100 +1.66(+2.93%)
Jul 11, 2012 56.71 56.71 56.71 0 -1.87(-3.19%)
Jul 09, 2012 58.58 58.58 58.58 0 -0.16(-0.27%)
Jul 06, 2012 58.74 58.74 58.74 58.74 1,000 -2.14(-3.52%)
Jul 05, 2012 60.88 60.88 60.88 60.88 907 +1.77(+2.99%)
Jul 02, 2012 59.11 59.11 59.11 59.11 0 +3.98(+7.22%)
Jun 28, 2012 55.13 55.13 55.13 0 +0.00(+0.00%)
Jun 25, 2012 55.13 55.13 55.13 0 -1.80(-3.16%)
Jun 22, 2012 56.93 56.93 56.93 56.93 300 -2.07(-3.51%)
Jun 20, 2012 59.00 59.00 59.00 59.00 0 -0.70(-1.17%)
Jun 19, 2012 59.76 59.76 59.70 59.70 1,135 +3.67(+6.55%)
Jun 14, 2012 56.03 56.03 56.03 0 -0.24(-0.43%)
Jun 12, 2012 56.27 56.27 56.27 0 -0.73(-1.28%)
Jun 11, 2012 57.00 57.00 57.00 57.00 1,000 -0.11(-0.19%)
Jun 08, 2012 56.93 57.11 56.93 57.11 200 +0.99(+1.76%)
Jun 06, 2012 56.12 56.12 56.12 0 +2.19(+4.06%)
Jun 02, 2012 53.93 53.93 53.93 0 +0.00(+0.00%)
Jun 01, 2012 53.93 53.93 53.93 53.93 360 -3.15(-5.52%)
May 30, 2012 57.08 57.08 57.08 57.08 0 -0.35(-0.60%)
May 25, 2012 57.43 57.43 57.43 0 +0.02(+0.03%)
May 24, 2012 57.73 57.73 57.41 57.41 660 +0.73(+1.29%)
May 23, 2012 55.75 56.68 55.59 56.68 2,275 -1.35(-2.32%)
May 22, 2012 58.03 58.03 58.03 58.03 180 +2.31(+4.14%)
May 21, 2012 55.65 55.72 55.65 55.72 470 +0.72(+1.31%)
May 18, 2012 55.00 55.00 55.00 55.00 100 -2.49(-4.33%)
May 17, 2012 57.49 57.49 57.49 57.49 100 -0.95(-1.63%)
May 16, 2012 58.35 58.44 58.31 58.44 2,276 -0.39(-0.66%)
May 14, 2012 58.83 58.83 58.83 0 -1.59(-2.63%)
May 11, 2012 60.84 60.84 60.42 60.42 750 -0.07(-0.12%)
May 09, 2012 60.49 60.49 60.49 0 -0.31(-0.51%)
May 08, 2012 59.99 60.80 59.90 60.80 5,186 -0.73(-1.19%)
May 07, 2012 61.15 61.53 61.15 61.53 1,007 +0.00(+0.00%)
May 04, 2012 61.56 61.61 61.53 61.53 682 -2.06(-3.24%)
May 03, 2012 63.59 63.59 63.59 63.59 1,300 -1.66(-2.54%)
May 01, 2012 65.25 65.25 65.25 0 +0.81(+1.26%)
Apr 30, 2012 64.90 64.90 64.38 64.44 750 -0.67(-1.03%)
Apr 27, 2012 65.01 65.11 65.01 65.11 750 +1.16(+1.81%)
Apr 26, 2012 63.95 63.95 63.95 63.95 707 +2.74(+4.48%)
Apr 24, 2012 61.21 61.21 61.21 0 +0.31(+0.51%)
Apr 23, 2012 60.61 60.90 60.61 60.90 810 -2.60(-4.09%)
Apr 20, 2012 63.15 63.50 63.15 63.50 900 -0.09(-0.14%)
Apr 19, 2012 63.59 63.59 63.59 63.59 500 -0.16(-0.26%)
Apr 18, 2012 63.75 63.75 63.75 63.75 200 +1.16(+1.86%)
Apr 13, 2012 62.59 62.59 62.59 0 -0.98(-1.54%)
Apr 12, 2012 63.57 63.57 63.57 63.57 100 +1.57(+2.53%)
Apr 11, 2012 62.32 62.32 62.00 62.00 1,284 +0.85(+1.39%)
Apr 10, 2012 63.28 63.32 61.15 61.15 597 -2.38(-3.75%)
Apr 09, 2012 63.13 63.53 63.00 63.53 800 -1.06(-1.64%)
Apr 04, 2012 64.59 64.59 64.59 0 -0.93(-1.42%)
Apr 03, 2012 65.25 65.52 65.25 65.52 1,262 -0.64(-0.97%)
Apr 02, 2012 64.85 66.16 64.85 66.16 500 +1.61(+2.49%)
Mar 30, 2012 64.55 64.55 64.55 64.55 1,000 +0.00(+0.00%)
Mar 29, 2012 64.55 64.55 64.55 64.55 1,000 -1.13(-1.72%)
Mar 27, 2012 65.68 65.68 65.68 0 +0.56(+0.86%)
Mar 26, 2012 65.12 65.12 65.12 65.12 196 +1.59(+2.51%)
Mar 23, 2012 63.53 63.56 63.53 63.53 2,000 +0.01(+0.01%)
Mar 22, 2012 62.92 63.52 62.92 63.52 500 -1.02(-1.58%)
Mar 21, 2012 64.27 64.54 64.17 64.54 1,210 +0.35(+0.55%)
Mar 19, 2012 64.19 64.19 64.19 0 +0.04(+0.06%)
Mar 16, 2012 64.23 64.24 64.15 64.15 1,705 +0.96(+1.51%)
Mar 14, 2012 63.19 63.19 63.19 0 +0.19(+0.31%)
Mar 13, 2012 62.60 63.00 62.60 63.00 700 +1.62(+2.64%)
Mar 12, 2012 61.75 61.75 61.31 61.38 1,341 +0.03(+0.05%)
Mar 09, 2012 61.60 61.60 61.35 61.35 588 +0.90(+1.49%)
Mar 08, 2012 60.58 60.58 60.45 60.45 400 +0.65(+1.08%)
Mar 07, 2012 59.27 59.80 59.27 59.80 5,815 +0.99(+1.68%)
Mar 06, 2012 58.86 58.99 58.81 58.81 5,238 -2.06(-3.38%)
Mar 05, 2012 61.26 61.26 60.21 60.87 2,659 -0.67(-1.09%)
Mar 02, 2012 61.54 61.54 61.54 61.54 300 -0.10(-0.16%)
Mar 01, 2012 61.32 61.91 61.32 61.64 425 +0.50(+0.82%)
Feb 29, 2012 61.73 61.73 61.11 61.14 760 +0.11(+0.18%)
Feb 28, 2012 61.36 61.36 61.03 61.03 300 +0.00(+0.00%)
Feb 24, 2012 61.03 61.03 61.03 0 +0.70(+1.16%)
Feb 23, 2012 60.50 60.50 60.33 60.33 850 +0.22(+0.37%)
Feb 21, 2012 60.11 60.11 60.11 60.11 0 +0.11(+0.19%)
Feb 16, 2012 60.00 60.00 60.00 0 +1.32(+2.24%)
Feb 15, 2012 60.03 60.03 58.64 58.68 600 -0.48(-0.82%)
Feb 14, 2012 59.16 59.16 59.16 59.16 150 -0.15(-0.26%)
Feb 13, 2012 59.17 59.32 59.02 59.32 1,900 +1.09(+1.86%)
Feb 10, 2012 58.50 58.50 58.09 58.23 1,105 -1.16(-1.95%)
Feb 09, 2012 59.03 59.39 58.68 59.39 2,800 +0.69(+1.18%)
Feb 08, 2012 58.77 58.77 58.70 58.70 200 +0.11(+0.19%)
Feb 07, 2012 58.59 58.59 58.59 58.59 280 +0.21(+0.36%)
Feb 06, 2012 58.17 58.45 58.17 58.38 2,300 +0.03(+0.06%)
Feb 03, 2012 57.88 58.35 57.77 58.35 1,666 +1.55(+2.72%)
Feb 02, 2012 56.80 56.80 56.80 56.80 100 +0.19(+0.34%)
Feb 01, 2012 56.61 56.61 56.61 56.61 500 +0.59(+1.05%)
Jan 31, 2012 56.02 56.02 56.02 56.02 100 +0.66(+1.19%)
Jan 30, 2012 55.37 55.37 55.34 55.36 400 -0.25(-0.45%)
Jan 27, 2012 55.82 55.82 55.61 55.61 1,950 +0.01(+0.02%)
Jan 26, 2012 56.37 56.37 55.58 55.60 2,350 -0.79(-1.41%)
Jan 25, 2012 55.64 56.48 55.64 56.39 2,235 +1.57(+2.87%)
Jan 24, 2012 54.78 54.82 54.78 54.82 400 +0.28(+0.51%)
Jan 23, 2012 55.21 55.21 54.54 54.54 1,250 +0.10(+0.18%)
Jan 20, 2012 54.45 54.45 54.44 54.44 305 -0.28(-0.51%)
Jan 19, 2012 54.43 54.90 54.28 54.72 1,380 +0.81(+1.50%)
Jan 18, 2012 53.25 53.91 53.25 53.91 800 +1.19(+2.26%)
Jan 17, 2012 52.72 52.72 52.72 52.72 700 +0.30(+0.57%)
Jan 12, 2012 52.42 52.42 52.42 0 +0.12(+0.23%)
Jan 11, 2012 52.18 52.40 51.92 52.30 2,640 +0.12(+0.23%)
Jan 10, 2012 52.49 52.49 52.16 52.18 1,250 +0.73(+1.42%)
Jan 09, 2012 51.51 51.51 51.10 51.45 1,000 +0.02(+0.04%)
Jan 06, 2012 51.42 51.55 51.10 51.43 4,400 +0.10(+0.20%)
Jan 05, 2012 50.80 51.33 50.68 51.33 1,210 +0.22(+0.43%)
Jan 04, 2012 50.66 51.11 50.57 51.11 2,295 +1.11(+2.22%)
Dec 29, 2011 50.00 50.00 50.00 50.00 0 +0.90(+1.83%)
Dec 28, 2011 49.10 49.10 49.10 49.10 800 -1.44(-2.85%)
Dec 27, 2011 50.43 50.54 50.43 50.54 400 +0.59(+1.18%)
Dec 23, 2011 49.48 49.98 49.48 49.95 1,600 +1.27(+2.61%)
Dec 21, 2011 47.95 48.68 47.82 48.68 7,300 -0.35(-0.71%)
Dec 20, 2011 48.62 49.03 48.58 49.03 11,040 +2.70(+5.83%)
Dec 19, 2011 47.62 47.72 46.33 46.33 1,300 -1.61(-3.36%)
Dec 16, 2011 47.94 47.94 47.94 47.94 100 +1.04(+2.22%)
Dec 15, 2011 47.47 47.47 46.88 46.90 640 +0.35(+0.75%)
Dec 14, 2011 47.43 47.62 46.55 46.55 1,000 -1.45(-3.02%)
Dec 13, 2011 49.43 49.43 48.00 48.00 1,600 -1.13(-2.30%)
Dec 12, 2011 49.60 49.60 49.13 49.13 900 -1.33(-2.63%)
Dec 09, 2011 50.31 50.51 50.23 50.46 1,800 +1.46(+2.98%)
Dec 08, 2011 50.02 50.20 49.00 49.00 1,900 -2.13(-4.17%)
Dec 07, 2011 49.77 51.13 49.70 51.13 3,373 +0.13(+0.25%)
Dec 05, 2011 51.00 51.00 51.00 0 +0.74(+1.47%)
Dec 02, 2011 50.84 50.84 50.26 50.26 1,717 -0.24(-0.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here