$28.58 -3.27 (%) ProShs Ultsh Shs - NYSEARCA

Aug. 27, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMK historical data

Date Open High Low Close Volume
8/27/201529.2829.5428.2728.582,923
8/26/201531.5331.8530.6131.851,145
8/25/201530.3030.8029.8730.632,143
8/24/201529.4730.3131.3231.3230,747
8/21/201529.4730.3129.4730.312,955
8/20/201528.4828.6528.2828.553,116
8/19/201526.4526.4526.4526.450
8/18/201526.3526.3526.3526.350
8/17/201526.8326.8326.8326.830
8/14/201526.6426.8326.6426.8322,915
8/13/201526.2326.2326.0126.01367
8/12/201526.3926.3926.3926.39106
8/11/201524.1524.1524.1524.150
8/10/201524.6124.6124.6124.610
8/7/201525.0625.0625.0625.060
8/6/201525.1325.1325.1325.130
8/5/201524.5324.5324.5324.530
8/4/201524.9224.9224.9224.920
8/3/201525.1025.1024.9224.92210
7/31/201525.7925.7925.7925.790
7/30/201525.6925.6925.6925.690
7/29/201526.0726.0726.0726.070
7/28/201526.5126.5126.5126.510
7/27/201526.5126.5126.5126.51144
7/24/201525.0525.0525.0525.050
7/23/201525.1625.1625.0525.05300
7/22/201525.2025.2025.2025.20356
7/21/201523.9323.9323.9323.930
7/20/201523.9523.9523.9523.950
7/17/201523.6223.6223.6223.620
7/16/201524.0724.0724.0724.070
7/15/201524.0724.0724.0724.07535
7/14/201523.7523.7523.7523.750
7/13/201524.1724.1724.1724.170
7/10/201524.1724.1724.1724.171,000
7/9/201524.8624.8624.8624.860
7/8/201524.8324.8324.8324.830
7/7/201525.1525.1524.8324.831,110
7/6/201523.7123.7123.7123.710
7/2/201524.5824.5824.5824.580
7/1/201524.2824.2824.2824.280
6/30/201523.2523.2523.2523.250
6/29/201523.2523.2523.2523.250
6/26/201523.2823.2823.2823.280
6/25/201523.2723.2723.2723.270
6/24/201522.7122.7122.7122.710
6/23/201522.9522.9522.9522.950
6/22/201523.2523.2523.2523.250
6/19/201523.1323.1323.1323.130
6/18/201522.8323.1322.8323.13601
6/17/201523.7523.7523.7523.750
6/16/201524.0924.0924.0924.090
6/15/201524.0224.0224.0224.020
6/12/201524.0224.0224.0224.02200
6/11/201524.1124.1124.1124.110
6/10/201524.1124.1124.1124.11100
6/9/201524.7924.7924.7924.790
6/8/201524.7924.7924.7924.79200
6/5/201524.4424.4424.4424.440
6/4/201524.4424.4424.4424.44550
6/3/201523.5523.5523.5523.550
6/2/201523.8523.8523.8523.850
6/1/201523.6023.6023.6023.600
5/29/201523.3023.3023.3023.300
5/28/201523.8523.8523.8523.850
5/27/201523.8523.8523.8523.85200
5/26/201523.6723.6723.6723.67200
5/22/201522.7522.7522.7522.750
5/21/201522.4922.4922.4922.490
5/20/201522.4922.4922.4922.49200
5/19/201522.0922.0922.0922.090
5/18/201521.8221.8221.8221.820
5/15/201522.1522.1522.1522.150
5/14/201523.0323.0323.0323.030
5/13/201523.2523.2523.2523.250
5/12/201523.0123.0123.0123.010
5/11/201522.5322.5322.5322.530
5/8/201523.4123.4123.4123.410
5/7/201523.5123.5123.5123.510
5/6/201523.5123.5123.5123.51150
5/5/201522.8122.8122.8122.81250
5/4/201523.9123.9123.9123.910
5/1/201523.7123.7123.7123.710
4/30/201523.6223.7123.6223.71200
4/29/201522.4322.4322.4322.430
4/28/201522.4922.4922.4922.490
4/27/201522.4022.4022.4022.400
4/24/201522.6722.6722.6722.670
4/23/201523.2123.2123.2123.210
4/22/201523.2123.2123.2123.21650
4/21/201523.2923.2923.2923.290
4/20/201522.6822.6822.6822.680
4/17/201522.8422.8422.6822.68219
4/16/201522.6822.6822.6822.680
4/15/201523.0323.0323.0323.030
4/14/201523.3823.3823.3823.380
4/13/201522.8922.8922.8922.890
4/10/201522.5822.5822.5822.580
4/9/201521.9921.9921.9921.990
4/8/201522.0322.0322.0322.030
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!