Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares S&p 5 (FB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 41.371 41.4057 41.371 41.4057 11
18th Sep 2025 (Thu) 41.371 41.371 41.29 41.29 102
17th Sep 2025 (Wed) 41.25 41.25 41.24 41.24 11
16th Sep 2025 (Tue) 41.25 41.25 41.25 41.255 4
15th Sep 2025 (Mon) 41.31 41.31 41.31 41.31 30
12th Sep 2025 (Fri) 41.27 41.27 41.27 41.27 119
11th Sep 2025 (Thu) 41.39 41.39 41.39 41.335 100
10th Sep 2025 (Wed) 40.94 41.0993 40.94 41.0993 24
9th Sep 2025 (Tue) 40.94 41.1192 40.94 41.1192 29
8th Sep 2025 (Mon) 40.94 41.20 40.94 41.20 295
5th Sep 2025 (Fri) 41.02 41.15 41.02 41.15 50
4th Sep 2025 (Thu) 41.02 41.11 41.01 41.06 5,419
3rd Sep 2025 (Wed) 41.02 41.02 40.94 40.95 1,705
2nd Sep 2025 (Tue) 40.96 40.96 40.96 40.9411 107
1st Sep 2025 (Mon) 40.92 40.94 40.80 40.80 1,801
29th Aug 2025 (Fri) 40.92 40.94 40.80 40.80 1,801
28th Aug 2025 (Thu) 40.999 41.01 40.999 40.927 200
27th Aug 2025 (Wed) 40.93 40.99 40.85 40.85 1,107
26th Aug 2025 (Tue) 40.92 40.92 40.92 40.92 401
25th Aug 2025 (Mon) 40.92 40.92 40.89 40.89 1,535
22nd Aug 2025 (Fri) 40.86 40.90 40.84 40.8759 1,207
21st Aug 2025 (Thu) 40.82 40.82 40.60 40.60 1,110
20th Aug 2025 (Wed) 40.76 40.76 40.75 40.7256 895
19th Aug 2025 (Tue) 40.86 40.86 40.85 40.7758 400
18th Aug 2025 (Mon) 41.16 41.16 40.81 40.735 3,123
15th Aug 2025 (Fri) 40.85 40.85 40.84 40.7905 2,401
14th Aug 2025 (Thu) 40.85 40.86 40.78 40.79 3,360
13th Aug 2025 (Wed) 40.88 40.88 40.85 40.85 3,505
12th Aug 2025 (Tue) 40.729 40.94 40.729 40.94 32
11th Aug 2025 (Mon) 40.729 40.729 40.7162 40.7162 66
8th Aug 2025 (Fri) 40.729 40.73 40.30 40.30 725
7th Aug 2025 (Thu) 40.531 40.5444 40.531 40.5444 10
6th Aug 2025 (Wed) 40.531 40.531 40.52 40.52 106
5th Aug 2025 (Tue) 40.42 40.42 40.42 40.43 101
4th Aug 2025 (Mon) 40.30 40.5496 40.30 40.5496 113
1st Aug 2025 (Fri) 40.30 40.30 40.30 40.2638 171
31st Jul 2025 (Thu) 40.50 40.5667 40.50 40.5667 4
30th Jul 2025 (Wed) 40.50 40.50 40.50 40.50 135
29th Jul 2025 (Tue) 40.43 40.53 40.43 40.53 143
28th Jul 2025 (Mon) 40.43 40.56 40.43 40.56 25
25th Jul 2025 (Fri) 40.43 40.56 40.42 40.56 310
24th Jul 2025 (Thu) 40.55 40.5894 40.55 40.5894 1
23rd Jul 2025 (Wed) 40.55 40.57 40.55 40.575 205
22nd Jul 2025 (Tue) 40.54 40.54 40.41 40.50 1,626
FTSE 100 Latest
Value9,216.67
Change0.00