Historical Data for ProShares UltraShort Financials (SKF)

$ 16.6097   0.2097 (+1.28%) Volume: 6.02k 8:00 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 16.35 16.61 16.31 16.6097 6.02k 0.2097 1.28% 16.6097 99.16k 34
07/18/19 16.65 16.65 16.38 16.40 31.46k -0.18 -1.09% 16.40 519.97k 84
07/17/19 16.45 16.62 16.40 16.58 25.35k 0.21 1.28% 16.58 419.68k 68
07/16/19 16.34 16.38 16.2469 16.37 16.37k 0.08 0.49% 16.37 266.88k 44
07/15/19 16.06 16.32 16.00 16.29 34.31k 0.14 0.87% 16.29 556.07k 84
07/12/19 16.26 16.28 16.15 16.15 26.6k -0.14 -0.86% 16.15 431.53k 66
07/11/19 16.32 16.38 16.28 16.29 15k -0.07 -0.43% 16.29 244.82k 86
07/10/19 16.28 16.39 16.17 16.36 36.69k 0.05 0.31% 16.36 597.26k 110
07/09/19 16.62 16.62 16.29 16.31 22.59k -0.12 -0.73% 16.31 370.49k 66
07/08/19 16.45 16.4909 16.38 16.43 136.82k 0.10 0.61% 16.43 2.25m 688
07/05/19 16.26 16.502 16.26 16.33 12.15k -0.05 -0.31% 16.33 198.64k 52
07/03/19 16.47 16.47 16.38 16.38 7.77k -0.29 -1.74% 16.38 127.49k 47
07/02/19 16.85 16.85 16.6169 16.67 16.92k -0.09 -0.54% 16.67 282.59k 86
07/01/19 16.76 16.90 16.625 16.76 63.91k -0.27 -1.59% 16.76 1.07m 200
06/28/19 17.07 17.22 17.015 17.03 59.17k -0.39 -2.24% 17.03 1.01m 173
06/27/19 17.4654 17.57 17.42 17.42 6.57k -0.34 -1.91% 17.42 114.81k 39
06/26/19 17.51 17.76 17.4572 17.76 32.02k 0.19 1.08% 17.76 566.15k 63
06/25/19 17.36 17.57 17.30 17.57 24.91k 0.255271 1.47% 17.57 434.23k 68
06/24/19 17.29 17.38 17.18 17.37 15.89k 0.129587 0.75% 17.3147 275.06k 55
06/21/19 17.09 17.26 16.98 17.24 19.19k 0.189395 1.11% 17.1851 327.52k 109
06/20/19 17.03 17.282 17.0043 17.05 18.01k -0.212023 -1.23% 16.9957 307.86k 79