UYM Historical Prices | ProShares Ultra Basic Materials Stock

BSE

0.31% NSE

0.49%

ProShares Ultra Basic Materials (UYM)

-NYSEArca

40.24 18 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	39.49	40.28	39.49	40.24	146,300	40.24
16 May, 2013	39.10	39.98	38.93	39.19	102,300	39.19
15 May, 2013	38.84	39.80	38.81	39.48	103,700	39.48
14 May, 2013	38.25	39.20	38.20	39.20	54,300	39.20
13 May, 2013	39.04	39.04	38.12	38.34	111,700	38.34
10 May, 2013	38.97	39.07	38.33	39.04	68,500	39.04
9 May, 2013	39.35	39.63	38.92	39.04	94,000	39.04
8 May, 2013	38.34	39.30	38.34	39.29	169,900	39.29
7 May, 2013	37.98	38.59	37.72	38.42	132,800	38.42
6 May, 2013	37.53	37.95	37.40	37.86	127,100	37.86
3 May, 2013	37.40	38.06	37.10	37.56	231,700	37.56
2 May, 2013	36.01	36.41	35.30	36.21	134,100	36.21
1 May, 2013	36.75	36.75	35.62	35.68	193,700	35.68
30 Apr, 2013	36.90	37.23	36.22	37.23	111,000	37.23
29 Apr, 2013	36.50	37.07	35.96	37.03	137,300	37.03
26 Apr, 2013	36.96	37.01	35.71	36.06	132,400	36.06
25 Apr, 2013	37.17	37.87	36.88	37.18	219,100	37.18
24 Apr, 2013	35.34	36.58	35.33	36.44	156,500	36.44
23 Apr, 2013	34.65	35.22	34.33	35.08	320,600	35.08
22 Apr, 2013	34.29	34.75	33.41	34.51	178,200	34.51
19 Apr, 2013	33.58	33.89	33.28	33.83	136,900	33.83
18 Apr, 2013	33.07	33.58	32.57	33.09	201,700	33.09
17 Apr, 2013	33.41	33.57	32.70	33.06	204,900	33.06
16 Apr, 2013	33.80	34.32	33.66	34.21	247,500	34.21
15 Apr, 2013	35.35	35.35	32.94	33.07	348,300	33.07
12 Apr, 2013	37.00	37.22	35.81	36.26	172,900	36.26
11 Apr, 2013	36.89	37.76	36.89	37.28	145,000	37.28
10 Apr, 2013	36.79	37.16	36.59	37.14	103,900	37.14
9 Apr, 2013	35.97	37.04	35.84	36.72	258,000	36.72
8 Apr, 2013	35.36	35.72	35.03	35.70	165,900	35.70
5 Apr, 2013	35.11	35.53	34.70	35.47	271,500	35.47
4 Apr, 2013	34.96	35.97	34.96	35.68	203,400	35.68
3 Apr, 2013	36.00	36.06	34.68	35.08	168,400	35.08
2 Apr, 2013	37.05	37.07	35.74	35.96	135,700	35.96
1 Apr, 2013	37.52	37.66	36.60	36.79	130,100	36.79
28 Mar, 2013	37.22	37.93	37.22	37.78	130,600	37.78
27 Mar, 2013	37.04	37.59	36.65	37.57	176,600	37.57
26 Mar, 2013	37.78	37.84	37.25	37.60	151,400	37.60
25 Mar, 2013	38.04	38.12	37.12	37.51	231,400	37.51
22 Mar, 2013	38.32	38.36	37.79	37.99	137,400	37.99
21 Mar, 2013	39.09	39.10	37.96	38.01	99,000	38.01
20 Mar, 2013	38.88	39.24	38.74	39.09	123,400	39.09
20-Mar-2013	0.045 Dividend
19 Mar, 2013	38.96	39.11	37.87	38.61	138,600	38.57
18 Mar, 2013	38.32	39.27	38.02	39.03	150,100	38.98
15 Mar, 2013	39.33	39.65	39.10	39.40	162,900	39.35
14 Mar, 2013	39.03	39.41	38.78	39.34	104,000	39.29
13 Mar, 2013	39.31	39.31	38.59	38.78	79,600	38.73
12 Mar, 2013	38.92	39.66	38.92	39.22	113,700	39.17
11 Mar, 2013	38.75	39.15	38.38	38.99	86,800	38.94
8 Mar, 2013	38.50	38.84	38.33	38.76	143,200	38.71
7 Mar, 2013	38.01	38.20	37.89	37.99	116,400	37.95
6 Mar, 2013	37.25	38.04	37.25	37.78	161,100	37.74
5 Mar, 2013	36.90	37.40	36.70	36.81	208,800	36.77
4 Mar, 2013	35.88	36.37	35.66	36.37	157,500	36.33
1 Mar, 2013	36.07	36.56	35.59	36.36	164,000	36.32
28 Feb, 2013	36.54	37.06	36.52	36.65	127,400	36.61
27 Feb, 2013	35.32	36.91	35.32	36.63	198,800	36.59
26 Feb, 2013	35.24	35.50	34.70	35.37	320,500	35.33
25 Feb, 2013	37.18	37.18	34.80	34.80	301,400	34.76
22 Feb, 2013	36.34	36.57	35.92	36.55	140,500	36.51
21 Feb, 2013	36.24	36.24	35.21	35.72	201,300	35.68
20 Feb, 2013	38.70	38.70	36.47	36.52	255,800	36.48
19 Feb, 2013	39.20	39.52	38.81	38.98	222,700	38.93
15 Feb, 2013	39.60	39.66	38.85	39.13	199,700	39.08
14 Feb, 2013	39.41	39.82	39.28	39.66	145,200	39.61
13 Feb, 2013	39.50	40.00	39.49	39.67	159,800	39.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On UYM

Quotes

Charts

News & Info

ETF

ProShares Ultra Basic Materials (UYM)