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
2023-12-29 25.36 25.52 24.93 24.95 0.0M
2023-12-28 25.65 25.85 25.44 25.74 0.0M
2023-12-27 25.90 25.97 25.50 25.77 0.0M
2023-12-26 25.18 26.00 25.09 26.00 0.0M
2023-12-22 24.76 25.07 24.71 24.86 0.0M
2023-12-21 24.30 24.55 24.02 24.54 0.0M
2023-12-20 24.97 25.21 23.89 23.93 0.1M
2023-12-19 24.45 24.97 24.43 24.88 0.0M
2023-12-18 24.30 24.31 23.86 23.93 0.0M
2023-12-15 24.80 24.98 23.91 24.05 0.0M
2023-12-14 23.81 24.85 23.81 24.70 0.0M
2023-12-13 21.70 23.10 21.70 23.07 0.0M
2023-12-12 21.57 21.80 21.57 21.61 0.0M
2023-12-11 21.59 21.87 21.49 21.79 0.0M
2023-12-08 21.55 21.64 21.27 21.45 0.0M
2023-12-07 21.01 21.18 20.77 21.18 0.0M
2023-12-06 21.38 21.68 20.78 20.78 0.0M
2023-12-05 21.46 21.46 20.87 20.87 0.0M
2023-12-04 21.26 21.53 21.13 21.53 0.0M
2023-12-01 19.88 20.98 19.88 20.98 0.0M
2023-11-30 19.82 19.86 19.79 19.86 0.0M
2023-11-29 20.75 20.75 19.73 19.73 0.0M
2023-11-28 19.48 19.83 19.47 19.59 0.0M
2023-11-27 20.58 20.58 19.76 19.80 0.0M
2023-11-24 19.94 19.95 19.93 19.95 0.0M
2023-11-22 19.83 20.04 19.52 20.04 0.0M
2023-11-21 19.69 19.69 19.52 19.52 0.0M
2023-11-20 20.26 20.26 19.97 19.99 0.0M
2023-11-17 19.91 19.93 19.81 19.86 0.0M
2023-11-16 19.92 19.97 19.38 19.41 0.0M
2023-11-15 20.36 20.63 20.06 20.32 0.0M
2023-11-14 18.93 20.01 18.93 19.99 0.0M
2023-11-13 17.92 18.03 17.92 18.03 0.0M
2023-11-10 17.70 18.02 17.61 18.02 0.0M
2023-11-09 18.26 18.26 17.69 17.76 0.0M
2023-11-08 18.84 18.84 18.10 18.16 0.0M
2023-11-07 18.73 18.73 18.40 18.51 0.0M
2023-11-06 19.35 19.35 18.73 18.77 0.0M
2023-11-03 19.17 19.45 19.00 19.37 0.0M
2023-11-02 17.80 18.15 17.77 18.15 0.0M
2023-11-01 16.88 17.23 16.85 17.23 0.0M
2023-10-31 16.91 17.16 16.91 17.11 0.0M
2023-10-30 16.76 16.83 16.66 16.83 0.0M
2023-10-27 16.99 16.99 16.47 16.47 0.0M
2023-10-26 17.07 17.07 16.86 16.99 0.0M
2023-10-25 17.17 17.17 16.92 16.92 0.0M
2023-10-24 17.50 17.50 17.21 17.36 0.0M
2023-10-23 18.05 18.05 17.17 17.17 0.0M
2023-10-20 17.65 17.70 17.44 17.47 0.0M
2023-10-19 18.31 18.31 17.90 17.90 0.0M
2023-10-18 19.30 19.30 18.43 18.49 0.0M
2023-10-17 18.67 19.41 18.67 19.20 0.0M
2023-10-16 18.53 18.77 18.53 18.77 0.0M
2023-10-13 18.68 18.68 18.12 18.12 0.0M
2023-10-12 18.97 18.97 18.40 18.54 0.0M
2023-10-11 19.54 19.54 19.01 19.27 0.0M
2023-10-10 19.15 19.61 19.12 19.61 0.0M
2023-10-09 18.47 18.90 18.47 18.79 0.0M
2023-10-06 18.77 18.77 18.51 18.51 0.0M
2023-10-05 18.14 18.30 18.10 18.30 0.0M
2023-10-04 18.44 18.44 18.37 18.37 0.0M
2023-10-03 18.73 18.73 18.30 18.30 0.0M
2023-10-02 19.27 19.43 18.90 18.93 0.0M
2023-09-29 19.84 19.84 19.45 19.45 0.0M
2023-09-28 19.56 19.74 19.56 19.68 0.0M
2023-09-27 19.19 19.36 19.19 19.24 0.0M
2023-09-26 19.21 19.21 18.88 18.88 0.0M
2023-09-25 19.27 19.44 19.27 19.44 0.0M
2023-09-22 19.61 19.61 19.32 19.32 0.0M
2023-09-21 19.89 19.94 19.43 19.43 0.0M
2023-09-20 20.49 20.63 20.02 20.02 0.0M
2023-09-19 20.42 20.42 20.41 20.41 0.0M
2023-09-18 20.56 20.65 20.50 20.50 0.0M
2023-09-15 20.72 20.73 20.69 20.73 0.0M
2023-09-14 21.06 21.12 21.06 21.12 0.0M
2023-09-13 20.50 20.61 20.46 20.46 0.0M
2023-09-12 20.71 20.71 20.66 20.66 0.0M
2023-09-11 21.01 21.01 20.73 20.73 0.0M
2023-09-08 20.85 20.85 20.70 20.70 0.0M
2023-09-07 20.80 20.90 20.80 20.86 0.0M
2023-09-06 21.68 21.68 21.20 21.22 0.0M
2023-09-05 21.31 21.31 21.31 21.31 0.0M
2023-09-01 22.78 22.78 22.65 22.65 0.0M
2023-08-31 22.44 22.44 22.21 22.21 0.0M
2023-08-30 21.87 22.38 21.42 22.26 0.0M
2023-08-29 21.51 22.06 21.51 22.05 0.0M
2023-08-28 21.70 21.70 21.48 21.53 0.0M
2023-08-25 21.24 21.30 21.06 21.12 0.0M
2023-08-24 21.68 21.68 21.03 21.03 0.0M
2023-08-23 21.24 21.58 21.24 21.48 0.0M
2023-08-22 21.11 21.11 21.07 21.08 0.0M
2023-08-21 21.17 21.23 21.02 21.16 0.0M
2023-08-18 21.42 21.42 21.36 21.36 0.0M
2023-08-17 21.48 21.48 21.17 21.19 0.0M
2023-08-16 21.90 21.90 21.65 21.65 0.0M
2023-08-15 22.11 22.11 22.11 22.11 0.0M
2023-08-14 22.44 22.64 22.44 22.64 0.0M
2023-08-11 22.82 22.95 22.82 22.86 0.0M
2023-08-10 23.44 23.51 22.93 22.93 0.0M
2023-08-09 23.17 23.34 22.92 23.08 0.0M
2023-08-08 22.98 23.44 22.96 23.44 0.0M
2023-08-07 23.67 23.77 23.41 23.77 0.0M
2023-08-04 23.56 23.69 23.46 23.48 0.0M
2023-08-03 23.53 23.73 23.48 23.55 0.0M
2023-08-02 23.29 23.72 23.29 23.72 0.0M
2023-08-01 23.95 24.13 23.86 24.13 0.0M
2023-07-31 24.23 24.34 24.23 24.34 0.0M
2023-07-28 23.72 24.03 23.72 23.93 0.0M
2023-07-27 24.10 24.10 23.50 23.50 0.0M
2023-07-26 23.69 24.05 23.69 23.97 0.0M
2023-07-25 23.90 23.93 23.70 23.70 0.0M
2023-07-24 23.73 23.83 23.70 23.72 0.0M
2023-07-21 23.60 23.66 23.42 23.42 0.0M
2023-07-20 23.70 23.70 23.51 23.59 0.0M
2023-07-19 23.92 24.00 23.74 24.00 0.0M
2023-07-18 23.50 23.72 23.50 23.72 0.0M
2023-07-17 23.03 23.10 23.03 23.10 0.0M
2023-07-14 22.65 22.71 22.54 22.71 0.0M
2023-07-13 22.83 23.16 22.83 23.16 0.0M
2023-07-12 22.78 23.10 22.71 22.85 0.0M
2023-07-11 22.04 22.39 22.04 22.39 0.0M
2023-07-10 21.85 21.94 21.85 21.94 0.0M
2023-07-07 21.31 21.76 21.31 21.43 0.0M
2023-07-06 21.02 21.02 20.63 21.00 0.0M
2023-07-05 22.21 22.21 21.65 21.65 0.0M
2023-07-03 22.13 22.32 22.13 22.32 0.0M
2023-06-30 22.25 22.28 22.09 22.09 0.0M
2023-06-29 21.92 21.99 21.83 21.99 0.0M
2023-06-28 21.31 21.31 21.18 21.21 0.0M
2023-06-27 21.06 21.35 21.06 21.12 0.0M
2023-06-26 20.06 20.64 20.06 20.49 0.0M
2023-06-23 20.54 20.54 20.12 20.23 0.0M
2023-06-22 21.41 21.41 20.72 20.90 0.0M
2023-06-21 21.44 21.44 21.44 21.44 0.0M
2023-06-20 21.52 21.64 21.52 21.56 0.0M
2023-06-16 22.03 22.25 21.68 21.69 0.0M
2023-06-15 21.46 21.86 21.46 21.83 0.0M
2023-06-14 22.40 22.40 21.41 21.50 0.0M
2023-06-13 21.79 22.25 21.79 22.10 0.0M
2023-06-12 21.43 21.86 21.43 21.71 0.0M
2023-06-09 21.87 21.87 21.52 21.57 0.0M
2023-06-08 22.26 22.26 21.77 21.98 0.0M
2023-06-07 22.04 22.44 22.04 22.31 0.0M
2023-06-06 21.02 21.35 21.02 21.29 0.0M
2023-06-05 20.19 20.20 20.02 20.12 0.0M
2023-06-02 19.65 21.00 19.65 21.00 0.0M
2023-06-01 19.05 19.53 19.05 19.40 0.0M
2023-05-31 19.40 19.40 18.90 19.09 0.0M
2023-05-30 19.92 19.92 19.55 19.55 0.0M
2023-05-26 19.31 19.85 19.31 19.78 0.0M
2023-05-25 19.40 19.40 19.08 19.32 0.0M
2023-05-24 19.59 19.62 19.17 19.49 0.0M
2023-05-23 20.41 20.56 19.98 19.98 0.0M
2023-05-22 20.03 20.03 20.03 20.03 0.0M
2023-05-19 20.20 20.20 19.63 19.73 0.0M
2023-05-18 19.82 20.07 19.82 20.07 0.0M
2023-05-17 19.16 19.71 19.16 19.71 0.0M
2023-05-16 18.91 19.00 18.83 18.83 0.0M
2023-05-15 18.96 19.35 18.96 19.25 0.0M
2023-05-12 18.91 18.91 18.66 18.85 0.0M
2023-05-11 19.09 19.09 18.85 18.99 0.0M
2023-05-10 19.01 19.35 19.01 19.25 0.0M
2023-05-09 19.18 19.18 19.18 19.18 0.0M
2023-05-08 19.70 19.70 19.37 19.37 0.0M
2023-05-05 19.37 19.62 19.01 19.56 0.0M
2023-05-04 18.67 18.67 18.67 18.67 0.0M
2023-05-03 19.43 19.77 19.14 19.14 0.0M
2023-05-02 19.02 19.17 18.64 19.17 0.0M
2023-05-01 19.68 20.11 19.68 19.90 0.0M
2023-04-28 19.25 19.98 19.25 19.90 0.0M
2023-04-27 19.13 19.51 19.13 19.51 0.0M
2023-04-26 19.25 19.32 18.86 18.92 0.0M
2023-04-25 19.66 19.67 19.33 19.33 0.0M
2023-04-24 20.43 20.44 20.37 20.39 0.0M
2023-04-21 20.34 20.47 20.12 20.38 0.0M
2023-04-20 20.47 20.47 20.47 20.47 0.0M
2023-04-19 20.30 20.64 20.29 20.64 0.0M
2023-04-18 20.91 20.91 20.36 20.54 0.0M
2023-04-17 20.61 20.75 20.54 20.75 0.0M
2023-04-14 20.67 21.10 20.34 20.49 0.0M
2023-04-13 20.68 21.01 20.68 20.86 0.0M
2023-04-12 21.15 21.15 20.50 20.50 0.0M
2023-04-11 20.77 20.99 20.77 20.83 0.0M
2023-04-10 20.08 20.55 20.08 20.55 0.0M
2023-04-06 19.92 20.07 19.92 20.06 0.0M
2023-04-05 20.06 20.07 19.75 20.06 0.0M
2023-04-04 21.13 21.13 20.24 20.36 0.0M
2023-04-03 21.21 21.38 20.80 21.23 0.0M
2023-03-31 21.00 21.20 20.98 21.20 0.0M
2023-03-30 20.45 20.81 20.30 20.43 0.0M
2023-03-29 20.59 20.80 20.23 20.42 0.0M
2023-03-28 20.40 20.40 20.20 20.20 0.0M
2023-03-27 20.06 20.18 20.06 20.18 0.0M
2023-03-24 19.00 19.67 19.00 19.67 0.0M
2023-03-23 19.93 19.99 19.22 19.41 0.0M
2023-03-22 20.53 20.53 19.50 19.50 0.0M
2023-03-21 20.80 20.80 20.64 20.76 0.0M
2023-03-20 20.51 20.51 20.12 20.13 0.0M
2023-03-17 20.75 20.75 19.59 19.59 0.0M
2023-03-16 19.53 20.72 19.53 20.72 0.0M
2023-03-15 19.68 20.02 19.57 19.89 0.0M
2023-03-14 21.10 21.36 20.59 20.72 0.0M
2023-03-13 20.21 20.68 19.98 19.98 0.0M
2023-03-10 22.00 22.00 20.53 21.01 0.0M
2023-03-09 22.36 22.55 22.07 22.12 0.0M
2023-03-08 22.67 23.22 22.60 23.20 0.0M
2023-03-07 23.33 23.33 23.10 23.11 0.0M
2023-03-06 24.80 24.80 23.52 23.59 0.0M
2023-03-03 24.22 24.79 24.22 24.71 0.0M
2023-03-02 23.73 24.12 23.42 24.12 0.0M
2023-03-01 24.33 24.33 23.91 24.03 0.0M
2023-02-28 24.00 24.25 23.94 23.94 0.0M
2023-02-27 24.10 24.24 23.90 23.90 0.0M
2023-02-24 23.59 23.82 23.39 23.82 0.0M
2023-02-23 23.67 24.23 23.67 24.23 0.0M
2023-02-22 23.98 24.02 23.84 23.89 0.0M
2023-02-21 24.14 24.14 23.76 23.77 0.0M
2023-02-17 25.25 25.25 25.25 25.25 0.0M
2023-02-16 25.22 25.22 25.22 25.22 0.0M
2023-02-15 24.78 25.56 24.78 25.56 0.0M
2023-02-14 24.74 25.17 24.74 25.12 0.0M
2023-02-13 24.66 25.21 24.66 25.17 0.0M
2023-02-10 24.38 24.62 24.38 24.62 0.0M
2023-02-09 25.50 25.50 24.50 24.50 0.0M
2023-02-08 25.61 25.66 25.14 25.14 0.0M
2023-02-07 25.20 25.93 25.20 25.93 0.0M
2023-02-06 26.41 26.41 25.31 25.55 0.0M
2023-02-03 26.15 26.82 26.15 26.46 0.0M
2023-02-02 26.03 26.67 26.03 26.57 0.0M
2023-02-01 24.47 25.87 24.11 25.40 0.0M
2023-01-31 23.86 24.66 23.85 24.66 0.0M
2023-01-30 23.73 23.79 23.55 23.55 0.0M
2023-01-27 24.05 24.05 24.02 24.02 0.0M
2023-01-26 23.83 24.25 23.54 23.83 0.0M
2023-01-25 23.46 23.50 23.46 23.50 0.0M
2023-01-24 22.69 23.62 22.69 23.50 0.0M
2023-01-23 23.21 23.66 23.21 23.62 0.0M
2023-01-20 22.75 23.06 22.73 23.06 0.0M
2023-01-19 22.52 22.52 22.06 22.41 0.0M
2023-01-18 23.86 24.00 22.82 22.82 0.0M
2023-01-17 23.83 23.83 23.52 23.55 0.0M
2023-01-13 23.17 23.77 23.17 23.77 0.0M
2023-01-12 22.73 23.44 22.73 23.44 0.0M
2023-01-11 22.31 22.82 22.29 22.82 0.0M
2023-01-10 21.65 22.31 21.65 22.31 0.0M
2023-01-09 22.00 22.22 21.74 21.74 0.0M
2023-01-06 21.38 21.85 21.38 21.73 0.0M
2023-01-05 20.75 20.89 20.65 20.80 0.0M
2023-01-04 20.75 21.42 20.75 21.18 0.0M
2023-01-03 20.85 20.85 20.50 20.69 0.0M