Historical Data for PROSHARES TRUST (ROM)

$ 51.90   -1.69 (-3.15%) Volume: 230.68k 3:59 PM EDT 18-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 53.88 54.23 50.40 51.90 230.68k -1.69 -3.15% 51.90 11.98m 1,876
09/17/20 52.44 54.4059 52.161 53.59 436.32k -1.39 -2.53% 53.59 23.03m 1,411
09/16/20 57.49 57.55 54.93 54.98 170.97k -2.04 -3.58% 54.98 9.63m 1,455
09/15/20 57.34 57.80 56.28 57.02 217.01k 1.43 2.57% 57.02 12.41m 1,541
09/14/20 55.72 56.77 54.94 55.59 212.61k 1.56 2.89% 55.59 11.92m 1,603
09/11/20 55.89 56.00 52.50 54.03 344k -0.78 -1.42% 54.03 18.53m 2,984
09/10/20 58.88 58.90 54.1687 54.81 332.64k -2.37 -4.14% 54.81 18.9m 2,632
09/09/20 56.54 58.25 55.3109 57.18 364.54k 3.2654 6.06% 57.18 20.86m 2,659
09/08/20 54.58 57.59 53.84 53.9146 414.01k -5.1854 -8.77% 53.9146 23.03m 3,151
09/04/20 60.30 62.23 54.25 59.10 937.56k -2.64 -4.28% 59.10 54.41m 6,184
09/03/20 67.35 67.35 60.37 61.74 631.9k -8.12 -11.62% 61.74 39.9m 4,727
09/02/20 70.46 70.46 66.95 69.86 345.25k 1.6369 2.40% 69.86 23.8m 2,918
09/01/20 66.38 68.2598 65.87 68.2231 158.94k 2.8931 4.43% 68.2231 10.71m 1,453
08/31/20 65.40 66.22 64.67 65.33 333.95k 0.45 0.69% 65.33 21.97m 1,748
08/28/20 64.67 65.182 64.20 64.88 216.07k 1.03 1.61% 64.88 13.99m 1,336
08/27/20 64.83 65.09 62.89 63.85 226.12k -0.62 -0.96% 63.85 14.54m 1,778
08/26/20 62.30 64.60 62.30 64.47 231.02k 3.35 5.48% 64.47 14.71m 2,103
08/25/20 60.28 61.131 59.86 61.12 103.62k 0.86 1.43% 61.12 6.27m 992
08/24/20 61.01 61.40 59.3501 60.26 178.04k 0.88 1.48% 60.26 10.72m 1,566
08/21/20 58.34 59.53 58.15 59.38 239.66k 1.15 1.97% 59.38 14.14m 1,704
08/20/20 56.35 58.36 56.00 58.23 97.87k 1.80 3.19% 58.23 5.62m 967