ProShares Ultra Communication Services (LTL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.9636 | 4.9919395466 | 79.4 | 83.8855 | 79.4 | 6749 | 82.03753052 | SP |
| 4 | -13.6364 | -14.0581443299 | 97 | 97 | 78.82 | 6589 | 87.36033104 | SP |
| 12 | -4.2064 | -4.80347150851 | 87.57 | 98.425 | 78.82 | 5056 | 89.04849593 | SP |
| 26 | 10.6436 | 14.6364136414 | 72.72 | 98.425 | 71.723 | 3832 | 85.44324994 | SP |
| 52 | 19.8236 | 31.1986150456 | 63.54 | 98.425 | 54.66 | 2521 | 79.99597428 | SP |
| 156 | 36.3036 | 77.1432214195 | 47.06 | 98.425 | 25.47 | 2295 | 57.60402535 | SP |
| 260 | 61.0536 | 273.660242044 | 22.31 | 98.425 | 22 | 1879 | 54.08965429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 83.3636 | 1.2 | 1.47 | 81.63 | 83.3636 | 81.63 | 842 |
| 1742509800 | 82.159 | -0.13 | -0.16 | 81.73 | 83.8855 | 81.73 | 4784 |
| 1742423400 | 82.29 | 1.76 | 2.19 | 81 | 83.37 | 80.86 | 15134 |
| 1742337000 | 80.5256 | -2.43 | -2.93 | 82.64 | 82.64 | 79.4822 | 5219 |
| 1742250600 | 82.9545 | 0.99 | 1.21 | 80.6 | 83.4 | 80.6 | 4177 |
| 1741991400 | 81.9605 | 3.01 | 3.82 | 79.4 | 82.01 | 79.4 | 4432 |
| 1741905000 | 78.9461 | -3.5 | -4.25 | 81.27 | 81.4 | 78.82 | 1555 |
| 1741818600 | 82.4504 | 0.72 | 0.88 | 82.89 | 82.89 | 81.16 | 2159 |
| 1741732200 | 81.7302 | -2.33 | -2.78 | 84.58 | 84.58 | 80.32 | 2691 |
| 1741645800 | 84.065 | -4.55 | -5.13 | 86.18 | 86.18 | 82.6 | 6797 |
| 1741390200 | 88.6141 | 1.23 | 1.40 | 86.27 | 88.6141 | 84.66 | 6569 |
| 1741303800 | 87.3869 | -3.21 | -3.54 | 89.62 | 90.34 | 86.61 | 4106 |
| 1741217400 | 90.5933 | 2.15 | 2.43 | 88.56 | 90.7 | 87.55 | 3703 |
| 1741131000 | 88.4414 | -0.64 | -0.72 | 89.86 | 90 | 87.09 | 6070 |
| 1741044600 | 89.08 | -2.5 | -2.73 | 91.95 | 93 | 89.08 | 25314 |
| 1740785400 | 91.576 | 2.48 | 2.78 | 88.66 | 91.576 | 88.66 | 3938 |
| 1740699000 | 89.0959 | -1.71 | -1.88 | 91.61 | 91.61 | 89.0959 | 2779 |
| 1740612600 | 90.8057 | -0.34 | -0.37 | 90.32 | 92.5 | 90.32 | 11247 |
| 1740526200 | 91.1428 | -2.9 | -3.08 | 93.36 | 93.36 | 90.34 | 10181 |
| 1740439800 | 94.0378 | 0.35 | 0.38 | 96.18 | 96.18 | 94.0378 | 7690 |
| 1740180600 | 93.684 | -2.62 | -2.72 | 97 | 97 | 93.68 | 3228 |
| 1740094200 | 96.3067 | -1 | -1.03 | 97.33 | 97.33 | 95.5006 | 2572 |
| 1740007800 | 97.3082 | 0.41 | 0.42 | 97.49 | 97.49 | 96.57 | 1400 |
| 1739921400 | 96.9024 | -1.19 | -1.22 | 98 | 98 | 96.01 | 4783 |
| 1739575800 | 98.0948 | 1.2 | 1.24 | 97.72 | 98.425 | 96.97 | 2907 |
| 1739489400 | 96.896 | 2.22 | 2.34 | 94.87 | 96.97 | 93.14 | 3223 |
| 1739403000 | 94.6801 | 0.26 | 0.28 | 93.86 | 94.96 | 93.86 | 2221 |
| 1739316600 | 94.4193 | 0.15 | 0.16 | 93.83 | 94.63 | 93.83 | 4905 |
| 1739230200 | 94.2724 | 0.83 | 0.89 | 94.53 | 94.63 | 93.776 | 5391 |
| 1738971000 | 93.4453 | -0.49 | -0.53 | 95.13 | 95.26 | 93.41 | 4635 |
| 1738884600 | 93.94 | 0.85 | 0.91 | 92.52 | 93.94 | 92.52 | 3945 |
| 1738798200 | 93.09 | -1.85 | -1.95 | 92.2 | 93.09 | 91.73 | 9925 |
| 1738711800 | 94.9399 | 1.57 | 1.69 | 94.38 | 95.44 | 94.211 | 9194 |
| 1738625400 | 93.3664 | 0.51 | 0.55 | 88.19 | 94.0499 | 88.19 | 9606 |
| 1738366200 | 92.8598 | 0.56 | 0.61 | 93.66 | 94.5122 | 92.835 | 4314 |
| 1738279800 | 92.3007 | 0.2 | 0.22 | 93.68 | 94.16 | 92.12 | 2809 |
| 1738193400 | 92.0964 | 0.86 | 0.94 | 92.73 | 92.73 | 91.84 | 3041 |
| 1738107000 | 91.24 | 0.9 | 1.00 | 90.13 | 91.63 | 90.13 | 3778 |
| 1738020600 | 90.3372 | 0.85 | 0.95 | 86.94 | 90.48 | 86.94 | 19157 |
| 1737761400 | 89.4831 | 1.93 | 2.20 | 87.4 | 89.4831 | 87.4 | 4306 |
| 1737675000 | 87.5554 | 0 | 0.00 | 87.5554 | 87.5554 | 87.5554 | 0 |
| 1737588600 | 87.5554 | 1.77 | 2.07 | 87.4 | 88.22 | 87.4 | 1984 |
| 1737502200 | 85.7829 | 1.48 | 1.76 | 85.64 | 86.36 | 85.37 | 3200 |
| 1737156600 | 84.3 | 1.39 | 1.67 | 85.59 | 85.59 | 84.3 | 9801 |
| 1737070200 | 82.9115 | -1.01 | -1.20 | 83.73 | 83.73 | 82.9115 | 156 |
| 1736983800 | 83.9204 | 2.83 | 3.49 | 83.52 | 84.24 | 83.45 | 845 |
| 1736897400 | 81.0925 | -0.69 | -0.85 | 81.56 | 82 | 80.35 | 2024 |
| 1736811000 | 81.7847 | -0.05 | -0.06 | 81.5 | 81.7847 | 80.58 | 3349 |
| 1736551800 | 81.8332 | -2.47 | -2.93 | 81.76 | 83.1 | 81.38 | 4506 |
| 1736379000 | 84.301 | -0.99 | -1.16 | 84.94 | 84.94 | 83.45 | 2958 |
| 1736292600 | 85.2863 | -1.89 | -2.16 | 87.69 | 88.03 | 84.84 | 3783 |
| 1736206200 | 87.1717 | 1.73 | 2.03 | 85.44 | 87.58 | 85.44 | 2591 |
| 1735947000 | 85.44 | 1.07 | 1.27 | 86.37 | 86.37 | 84.77 | 2544 |
| 1735860600 | 84.3661 | 0.9 | 1.07 | 84.38 | 85.64 | 83.74 | 3972 |
| 1735687800 | 83.4701 | -0.93 | -1.10 | 84.4 | 84.4 | 83.4701 | 586 |
| 1735601400 | 84.3978 | -1.57 | -1.83 | 83.45 | 84.3978 | 83.45 | 572 |
| 1735342200 | 85.9706 | -1.75 | -1.99 | 87.57 | 87.57 | 85.25 | 1310 |
| 1735255800 | 87.7169 | -0.07 | -0.08 | 87.72 | 87.83 | 87.29 | 2254 |
| 1735077840 | 87.7864 | 1.58 | 1.84 | 86.12 | 87.7864 | 86.12 | 439 |
| 1734996600 | 86.203 | 0.79 | 0.93 | 85.96 | 86.2431 | 84.38 | 3878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
