ProShares Ultra SmallCap600

SAA
🏛️ usa →
25.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.56 32.93 32.56 32.68 0.0M
2021-12-30 32.97 33.28 32.82 32.82 0.0M
2021-12-29 32.84 33.14 32.83 33.03 0.0M
2021-12-28 33.02 33.44 32.69 32.80 0.0M
2021-12-27 32.45 33.00 32.00 33.00 0.0M
2021-12-23 32.03 32.27 31.99 32.14 0.0M
2021-12-22 31.11 31.71 30.93 31.71 0.0M
2021-12-21 29.65 30.95 29.65 30.93 0.0M
2021-12-20 29.00 29.33 28.32 29.25 0.0M
2021-12-17 29.78 30.58 29.33 30.16 0.0M
2021-12-16 31.65 31.65 29.89 30.05 0.0M
2021-12-15 30.52 31.03 29.54 30.97 0.0M
2021-12-14 30.41 31.07 30.21 30.27 0.0M
2021-12-13 30.79 31.01 30.41 30.52 0.0M
2021-12-10 32.00 32.00 31.12 31.61 0.0M
2021-12-09 32.66 32.66 31.63 31.63 0.0M
2021-12-08 32.90 32.90 32.69 32.79 0.0M
2021-12-07 32.63 32.97 32.40 32.40 0.0M
2021-12-06 30.61 31.97 30.61 31.47 0.0M
2021-12-03 30.72 30.76 29.78 30.08 0.0M
2021-12-02 29.71 31.11 29.52 30.78 0.0M
2021-12-01 31.36 31.89 29.27 29.27 0.0M
2021-11-30 31.18 31.18 29.76 30.12 0.0M
2021-11-29 32.82 32.82 31.23 31.59 0.0M
2021-11-26 32.97 32.97 30.97 31.64 0.0M
2021-11-24 33.90 34.26 33.80 34.26 0.0M
2021-11-23 34.58 34.58 34.12 34.49 0.0M
2021-11-22 34.27 35.31 34.27 34.46 0.0M
2021-11-19 34.29 34.29 33.83 33.91 0.0M
2021-11-18 35.21 35.21 34.44 34.66 0.0M
2021-11-17 35.07 35.07 34.76 34.97 0.0M
2021-11-16 35.33 35.65 35.33 35.65 0.0M
2021-11-15 35.60 35.64 35.42 35.56 0.0M
2021-11-12 35.82 35.82 35.44 35.51 0.0M
2021-11-11 35.56 35.70 35.51 35.51 0.0M
2021-11-10 35.75 35.75 34.83 35.09 0.0M
2021-11-09 35.67 36.00 35.45 35.76 0.0M
2021-11-08 36.55 36.55 35.90 35.91 0.0M
2021-11-05 35.75 35.94 35.61 35.93 0.0M
2021-11-04 34.67 35.11 34.19 34.46 0.0M
2021-11-03 33.60 34.74 33.60 34.59 0.0M
2021-11-02 33.64 33.64 33.00 33.13 0.0M
2021-11-01 32.35 33.27 32.25 33.27 0.0M
2021-10-29 31.56 31.73 31.56 31.73 0.0M
2021-10-27 31.16 31.16 30.70 30.70 0.0M
2021-10-26 32.15 32.15 31.95 31.95 0.0M
2021-10-25 32.31 32.46 32.31 32.46 0.0M
2021-10-22 31.96 31.96 31.94 31.94 0.0M
2021-10-21 32.00 32.00 31.69 31.89 0.0M
2021-10-20 31.77 31.77 31.77 31.77 0.0M
2021-10-19 31.26 31.48 31.26 31.35 0.0M
2021-10-18 31.20 31.34 30.96 31.34 0.0M
2021-10-15 32.01 32.18 31.26 31.26 0.0M
2021-10-14 31.32 31.49 31.32 31.39 0.0M
2021-10-13 30.25 30.68 30.25 30.68 0.0M
2021-10-12 30.71 30.71 30.63 30.68 0.0M
2021-10-11 31.20 31.20 30.54 30.54 0.0M
2021-10-08 31.20 31.45 30.92 30.92 0.0M
2021-10-07 30.86 31.52 30.86 31.21 0.0M
2021-10-06 29.97 30.37 29.52 30.34 0.0M
2021-10-05 31.29 31.29 30.71 30.71 0.0M
2021-10-04 31.00 31.00 30.65 30.65 0.0M
2021-10-01 30.02 30.91 30.02 30.82 0.0M
2021-09-30 29.92 30.13 29.74 29.74 0.0M
2021-09-29 31.00 31.00 30.64 30.68 0.0M
2021-09-28 31.03 31.35 30.45 30.45 0.0M
2021-09-27 30.99 31.85 30.99 31.42 0.0M
2021-09-24 30.40 30.58 30.23 30.35 0.0M
2021-09-23 29.96 30.64 29.96 30.37 0.0M
2021-09-22 29.19 29.70 29.19 29.38 0.0M
2021-09-21 28.22 28.66 28.22 28.47 0.0M
2021-09-20 28.40 28.82 28.00 28.52 0.0M
2021-09-17 29.53 29.67 29.33 29.67 0.0M
2021-09-16 29.52 29.78 29.52 29.61 0.0M
2021-09-15 29.24 29.77 29.24 29.77 0.0M
2021-09-14 29.11 29.15 29.11 29.15 0.0M
2021-09-13 29.84 29.94 29.75 29.94 0.0M
2021-09-10 29.98 30.29 29.53 29.56 0.0M
2021-09-09 30.14 30.61 30.14 30.24 0.0M
2021-09-08 30.26 30.26 30.24 30.24 0.0M
2021-09-07 31.15 31.15 30.83 30.83 0.0M
2021-09-03 31.39 31.41 31.39 31.41 0.0M
2021-09-02 31.78 32.02 31.78 31.82 0.0M
2021-09-01 31.26 31.72 31.25 31.48 0.0M
2021-08-31 31.27 31.45 30.98 31.31 0.0M
2021-08-30 31.60 31.60 31.27 31.27 0.0M
2021-08-27 30.69 31.61 30.61 31.59 0.0M
2021-08-26 30.78 30.78 29.90 29.95 0.0M
2021-08-25 30.47 31.00 30.47 30.67 0.0M
2021-08-24 30.33 30.37 30.28 30.37 0.0M
2021-08-23 29.62 30.11 29.62 29.98 0.0M
2021-08-20 28.54 29.26 28.54 29.26 0.0M
2021-08-19 28.37 28.55 28.26 28.36 0.0M
2021-08-18 29.17 29.17 28.94 28.94 0.0M
2021-08-17 29.75 29.75 29.28 29.41 0.0M
2021-08-16 30.30 30.32 30.26 30.26 0.0M
2021-08-13 30.85 30.85 30.54 30.54 0.0M
2021-08-12 30.93 31.09 30.93 31.04 0.0M
2021-08-11 30.97 31.29 30.72 31.29 0.0M
2021-08-10 30.92 30.92 30.87 30.87 0.0M
2021-08-09 30.63 30.63 30.34 30.34 0.0M
2021-08-06 30.75 30.91 30.57 30.83 0.0M
2021-08-05 29.53 30.13 29.53 30.13 0.0M
2021-08-04 30.09 30.11 29.30 29.30 0.0M
2021-08-03 29.92 30.36 29.37 30.33 0.0M
2021-08-02 30.80 30.84 29.81 29.87 0.0M
2021-07-30 30.62 30.62 30.12 30.17 0.0M
2021-07-29 30.11 30.56 30.11 30.40 0.0M
2021-07-28 29.36 30.05 28.93 29.70 0.1M
2021-07-27 28.86 29.18 28.86 29.18 0.0M
2021-07-26 29.93 29.93 29.44 29.68 0.0M
2021-07-23 28.73 29.20 28.73 29.20 0.0M
2021-07-22 29.19 29.19 28.79 28.79 0.0M
2021-07-21 29.40 29.83 29.40 29.83 0.0M
2021-07-20 27.93 29.20 27.89 28.92 0.0M
2021-07-19 27.48 27.87 26.94 27.22 0.0M
2021-07-16 28.94 28.99 28.27 28.33 0.0M
2021-07-15 29.27 29.27 28.82 29.14 0.0M
2021-07-14 29.67 29.67 29.44 29.44 0.0M
2021-07-13 30.96 31.00 30.20 30.20 0.0M
2021-07-12 30.91 31.38 30.83 31.38 0.0M
2021-07-09 31.03 31.16 31.03 31.09 0.0M
2021-07-08 29.47 30.08 28.83 29.52 0.0M
2021-07-07 30.88 30.88 29.83 30.39 0.0M
2021-07-06 31.75 31.75 30.24 30.88 0.0M
2021-07-02 32.34 32.38 31.77 31.77 0.0M
2021-07-01 32.36 32.51 32.08 32.39 0.0M
2021-06-30 31.51 31.97 31.51 31.97 0.0M
2021-06-29 31.96 32.32 31.65 31.73 0.0M
2021-06-28 32.31 32.32 31.51 31.94 0.0M
2021-06-25 32.86 32.86 32.56 32.56 0.0M
2021-06-24 32.16 32.47 31.80 32.44 0.0M
2021-06-23 31.68 31.68 31.57 31.57 0.0M
2021-06-22 30.92 31.52 30.92 31.52 0.0M
2021-06-21 30.20 31.27 30.20 31.25 0.0M
2021-06-18 30.88 30.88 29.88 29.97 0.0M
2021-06-17 31.84 31.87 30.98 31.42 0.0M
2021-06-16 32.25 32.80 32.22 32.62 0.0M
2021-06-15 32.17 32.63 32.03 32.63 0.0M
2021-06-14 33.10 33.10 32.31 32.48 0.0M
2021-06-11 32.84 32.88 32.53 32.88 0.0M
2021-06-10 32.94 32.94 32.30 32.30 0.0M
2021-06-09 33.67 33.67 33.19 33.19 0.0M
2021-06-08 33.00 33.90 32.80 33.78 0.0M
2021-06-07 32.35 32.97 32.35 32.97 0.0M
2021-06-04 32.22 32.35 32.05 32.35 0.0M
2021-06-03 32.04 32.37 31.61 32.20 0.0M
2021-06-02 32.60 32.71 32.51 32.67 0.0M
2021-06-01 32.33 32.82 32.23 32.82 0.0M
2021-05-28 32.47 32.47 31.61 31.77 0.0M
2021-05-27 31.81 32.16 31.81 32.03 0.0M
2021-05-26 30.61 31.32 30.28 31.31 0.0M
2021-05-25 31.22 31.32 30.15 30.15 0.0M
2021-05-24 153.85 154.37 153.85 154.01 0.0M
2021-05-21 152.72 152.72 152.72 152.72 0.0M
2021-05-20 149.38 150.90 148.87 150.90 0.0M
2021-05-19 148.65 150.15 148.65 150.15 0.0M
2021-05-18 156.14 156.14 152.51 152.51 0.0M
2021-05-17 154.92 155.44 152.43 155.44 0.0M
2021-05-14 149.84 154.84 149.84 154.84 0.0M
2021-05-13 143.48 148.37 143.48 148.37 0.0M
2021-05-12 148.48 148.48 140.75 141.20 0.0M
2021-05-11 148.05 150.89 147.66 150.89 0.0M
2021-05-10 159.43 159.43 153.12 153.12 0.0M
2021-05-07 157.95 159.70 157.95 159.69 0.0M
2021-05-06 154.83 156.38 151.54 156.38 0.0M
2021-05-05 154.66 155.91 153.59 154.90 0.0M
2021-05-04 154.25 154.88 152.55 154.88 0.0M
2021-05-03 155.75 157.69 154.66 156.55 0.0M
2021-04-30 154.28 154.28 153.18 153.18 0.0M
2021-04-29 160.21 160.21 155.88 157.25 0.0M
2021-04-28 155.28 157.02 155.28 157.02 0.0M
2021-04-27 156.47 157.43 156.10 156.47 0.0M
2021-04-26 156.50 156.50 155.42 155.81 0.0M
2021-04-23 153.80 155.88 153.80 154.73 0.0M
2021-04-22 149.66 152.68 148.34 149.25 0.0M
2021-04-21 147.35 150.05 147.00 150.05 0.0M
2021-04-20 143.67 144.11 142.78 143.99 0.0M
2021-04-19 152.75 152.75 150.44 150.44 0.0M
2021-04-16 153.37 154.85 153.37 154.85 0.0M
2021-04-15 151.35 152.74 150.84 152.74 0.0M
2021-04-14 153.91 153.91 151.87 151.87 0.0M
2021-04-13 148.14 149.08 148.14 149.08 0.0M
2021-04-12 150.54 151.09 149.87 151.09 0.0M
2021-04-09 149.50 151.02 149.50 151.02 0.0M
2021-04-08 149.25 150.46 146.45 150.44 0.0M
2021-04-07 151.05 151.05 148.96 148.96 0.0M
2021-04-06 154.42 155.61 153.09 153.09 0.0M
2021-04-05 154.00 154.00 152.48 153.67 0.0M
2021-04-01 150.41 152.40 150.41 152.40 0.0M
2021-03-31 149.37 150.35 147.19 148.08 0.0M
2021-03-30 145.72 147.46 145.68 146.45 0.0M
2021-03-29 147.00 147.00 142.78 142.78 0.0M
2021-03-26 146.51 149.77 146.51 149.77 0.0M
2021-03-25 133.54 142.99 133.54 142.99 0.0M
2021-03-24 145.04 145.04 136.17 136.20 0.0M
2021-03-23 149.32 149.32 141.02 141.04 0.0M
2021-03-22 151.78 152.75 150.16 151.80 0.0M
2021-03-19 154.09 157.35 154.09 156.46 0.0M
2021-03-18 164.44 164.93 154.55 154.91 0.0M
2021-03-17 158.89 162.36 157.73 162.00 0.0M
2021-03-16 166.00 166.59 160.77 160.77 0.0M
2021-03-15 168.38 168.43 164.92 166.28 0.0M
2021-03-12 165.55 167.06 164.52 167.06 0.0M
2021-03-11 162.53 164.40 162.00 163.59 0.0M
2021-03-10 156.82 160.60 155.00 159.65 0.0M
2021-03-09 154.65 155.58 153.39 153.39 0.0M
2021-03-08 145.33 153.03 145.33 151.18 0.0M
2021-03-05 141.55 144.65 141.55 144.65 0.0M
2021-03-04 144.78 144.78 136.00 138.18 0.0M
2021-03-03 145.22 146.62 144.56 144.56 0.0M
2021-03-02 145.13 145.14 143.71 143.71 0.0M
2021-03-01 145.00 149.03 145.00 148.22 0.0M
2021-02-26 141.46 141.46 140.53 140.53 0.0M
2021-02-25 152.19 152.19 140.94 141.26 0.0M
2021-02-24 144.67 150.33 144.67 150.33 0.0M
2021-02-23 138.43 142.71 137.97 142.28 0.0M
2021-02-22 144.05 144.05 143.67 143.67 0.0M
2021-02-19 142.32 142.32 141.90 141.90 0.0M
2021-02-18 137.58 137.63 136.95 137.63 0.0M
2021-02-17 141.30 141.87 141.12 141.87 0.0M
2021-02-16 144.32 144.32 143.34 143.34 0.0M
2021-02-12 143.94 144.12 143.94 144.12 0.0M
2021-02-11 140.76 143.35 140.74 143.35 0.0M
2021-02-10 145.00 145.00 142.57 142.57 0.0M
2021-02-09 144.02 144.02 143.49 143.49 0.0M
2021-02-08 135.41 141.67 135.41 141.67 0.0M
2021-02-05 133.83 134.07 133.83 134.07 0.0M
2021-02-04 128.78 131.01 128.78 131.01 0.0M
2021-02-03 126.87 126.87 126.87 126.87 0.0M
2021-02-02 124.98 126.37 124.66 125.94 0.0M
2021-02-01 121.93 125.21 120.00 125.21 0.0M
2021-01-29 127.31 127.31 120.62 121.81 0.0M
2021-01-28 130.22 130.22 125.17 125.17 0.0M
2021-01-27 128.83 131.77 128.83 130.03 0.0M
2021-01-26 131.38 131.38 129.05 130.60 0.0M
2021-01-25 135.00 135.00 128.49 130.54 0.0M
2021-01-22 122.88 129.98 122.88 129.98 0.0M
2021-01-21 128.50 129.32 127.00 127.43 0.0M
2021-01-20 130.81 130.81 129.15 129.76 0.0M
2021-01-19 127.55 128.52 127.25 128.52 0.0M
2021-01-15 127.00 127.42 125.00 125.95 0.0M
2021-01-14 125.14 130.86 125.14 130.17 0.0M
2021-01-13 124.75 125.81 124.63 124.63 0.0M
2021-01-12 124.56 126.72 124.56 126.72 0.0M
2021-01-11 121.47 122.48 121.47 122.48 0.0M
2021-01-08 123.49 123.49 120.00 121.46 0.0M
2021-01-07 122.00 123.50 122.00 123.50 0.0M
2021-01-06 114.00 121.34 114.00 120.92 0.0M
2021-01-05 104.06 110.05 104.06 110.05 0.0M
2021-01-04 108.34 108.34 102.96 105.37 0.0M