Historical Data for ProShares UltraPro Short Dow30 (SDOW)

$ 41.85   -0.16 (-0.38%) Volume: 753.73k 8:00 PM EST Dec 5, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 41.61 42.40 41.61 41.85 753.45k -0.16 -0.38% 41.85 31.69m 3,911
12/04/19 42.00 42.16 41.65 42.01 727.41k -0.69 -1.62% 42.01 30.43m 3,865
12/03/19 42.74 43.52 42.63 42.70 2.16m 1.31 3.17% 42.70 93.02m 9,023
12/02/19 40.05 41.47 40.05 41.39 1.08m 1.16 2.88% 41.39 44.25m 5,153
11/29/19 40.16 40.33 40.01 40.23 424.66k 0.37 0.93% 40.23 17.07m 2,342
11/27/19 40.02 40.23 39.85 39.86 538.93k -0.24 -0.60% 39.86 21.57m 2,889
11/26/19 40.25 40.40 39.98 40.10 706.99k -0.24 -0.59% 40.10 28.4m 3,427
11/25/19 40.80 40.82 40.30 40.34 735.38k -0.87 -2.11% 40.34 29.82m 3,391
11/22/19 41.36 41.619 41.0841 41.21 796.42k -0.47 -1.13% 41.21 32.9m 3,730
11/21/19 41.39 41.91 41.36 41.68 719.07k 0.25 0.60% 41.68 29.92m 3,530
11/20/19 41.25 42.0885 41.13 41.43 1.17m 0.46 1.12% 41.43 48.89m 5,770
11/19/19 40.2928 41.12 40.26 40.97 768k 0.4662 1.15% 40.97 31.34m 4,095
11/18/19 40.73 40.80 40.475 40.5038 762.73k -0.1362 -0.34% 40.5038 30.97m 3,679
11/15/19 41.13 41.30 40.64 40.64 1.15m -1.03 -2.47% 40.64 47.23m 5,307
11/14/19 41.83 42.15 41.601 41.67 606.19k -0.05 -0.12% 41.67 25.34m 3,216
11/13/19 42.50 42.56 41.585 41.72 987.96k -0.33 -0.78% 41.72 41.4m 5,016
11/12/19 41.97 42.34 41.74 42.05 693.56k -0.08 -0.19% 42.05 29.13m 3,901
11/11/19 42.72 42.91 41.99 42.13 641.65k -0.01 -0.02% 42.13 27.21m 3,336
11/08/19 42.11 42.59 42.09 42.14 795.3k -0.02 -0.05% 42.14 33.66m 4,743
11/07/19 42.38 42.38 41.6921 42.16 1.76m -1.03 -2.38% 42.16 73.95m 8,826
11/06/19 43.10 43.55 42.981 43.19 981.4k 0.00 0.00% 43.19 42.43m 6,197
11/05/19 43.03 43.35 42.84 43.19 908.87k -0.09 -0.21% 43.19 39.16m 5,012