ProShares Supply Chain Logistics ETF (SUPL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.64

+0.18

(+0.48%)

At close: 03:54PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	38.64	38.64	38.64	38.64	38.64	100
06 May 2024	38.46	38.46	38.46	38.46	38.46	200
03 May 2024	38.61	38.63	38.54	38.54	38.54	400
02 May 2024	38.31	38.31	38.31	38.31	38.31	100
01 May 2024	37.67	37.67	37.67	37.67	37.67	100
30 Apr 2024	37.86	37.86	37.86	37.86	37.86	100
29 Apr 2024	38.46	38.46	38.46	38.46	38.46	100
26 Apr 2024	38.36	38.36	38.36	38.36	38.36	100
25 Apr 2024	38.68	38.68	38.68	38.68	38.68	100
24 Apr 2024	38.49	38.49	38.49	38.49	38.49	100
23 Apr 2024	39.09	39.09	39.09	39.09	39.09	100
22 Apr 2024	38.83	38.83	38.83	38.83	38.83	100
19 Apr 2024	38.45	38.45	38.45	38.45	38.45	100
18 Apr 2024	38.14	38.14	38.14	38.14	38.14	100
17 Apr 2024	38.78	38.78	38.45	38.45	38.45	300
16 Apr 2024	38.75	38.75	38.75	38.75	38.75	100
15 Apr 2024	39.29	39.29	39.29	39.29	39.29	100
12 Apr 2024	39.51	39.51	39.51	39.51	39.51	100
11 Apr 2024	40.08	40.08	40.08	40.08	40.08	-
10 Apr 2024	39.83	39.83	39.83	39.83	39.83	100
09 Apr 2024	40.48	40.48	40.48	40.48	40.48	100
08 Apr 2024	40.36	40.36	40.36	40.36	40.36	-
05 Apr 2024	40.21	40.21	40.21	40.21	40.21	100
04 Apr 2024	39.85	39.85	39.85	39.85	39.85	100
03 Apr 2024	40.08	40.08	40.08	40.08	40.08	100
02 Apr 2024	39.81	39.81	39.75	39.75	39.75	200
01 Apr 2024	40.16	40.16	40.16	40.16	40.16	100
28 Mar 2024	40.51	40.51	40.51	40.51	40.51	100
27 Mar 2024	40.31	40.31	40.31	40.31	40.31	100
26 Mar 2024	39.95	39.95	39.95	39.95	39.95	100
25 Mar 2024	40.12	40.12	40.12	40.12	40.12	100
22 Mar 2024	40.23	40.23	40.23	40.23	40.23	300
21 Mar 2024	40.05	40.27	40.05	40.27	40.27	100
20 Mar 2024	39.98	39.98	39.98	39.98	39.98	-
20 Mar 2024	0.046 Dividend
19 Mar 2024	39.48	39.48	39.48	39.48	39.44	100
18 Mar 2024	39.37	39.37	39.37	39.37	39.32	100
15 Mar 2024	39.72	39.72	39.72	39.72	39.67	100
14 Mar 2024	40.08	40.08	40.08	40.08	40.03	100
13 Mar 2024	40.58	40.58	40.58	40.58	40.54	100
12 Mar 2024	40.75	40.75	40.75	40.75	40.71	100
11 Mar 2024	40.31	40.31	40.31	40.31	40.26	-
08 Mar 2024	40.23	40.23	40.23	40.23	40.18	100
07 Mar 2024	40.55	40.62	40.55	40.62	40.57	200
06 Mar 2024	40.31	40.31	40.31	40.31	40.26	100
05 Mar 2024	40.09	40.09	40.09	40.09	40.05	100
04 Mar 2024	40.28	40.28	40.26	40.26	40.21	300
01 Mar 2024	40.54	40.54	40.45	40.45	40.40	100
29 Feb 2024	40.57	40.57	40.57	40.57	40.53	100
28 Feb 2024	40.21	40.21	40.21	40.21	40.17	100
27 Feb 2024	40.72	40.72	40.53	40.53	40.49	700
26 Feb 2024	40.73	40.73	40.73	40.73	40.69	100
23 Feb 2024	40.93	40.93	40.93	40.93	40.89	100
22 Feb 2024	40.99	40.99	40.99	40.99	40.94	100
21 Feb 2024	40.44	40.44	40.44	40.44	40.40	100
20 Feb 2024	40.14	40.14	40.14	40.14	40.09	100
16 Feb 2024	40.42	40.42	40.26	40.26	40.21	200
15 Feb 2024	40.50	40.50	40.50	40.50	40.45	100
14 Feb 2024	40.42	40.42	40.42	40.42	40.38	100
13 Feb 2024	39.87	39.87	39.87	39.87	39.82	100
12 Feb 2024	40.57	40.57	40.57	40.57	40.52	100
09 Feb 2024	40.45	40.56	40.45	40.56	40.51	200
08 Feb 2024	40.43	40.45	40.21	40.45	40.40	800
07 Feb 2024	40.61	40.61	40.61	40.61	40.56	100
06 Feb 2024	40.14	40.14	40.14	40.14	40.10	100
05 Feb 2024	39.74	39.74	39.74	39.74	39.69	100
02 Feb 2024	39.24	39.90	39.24	39.90	39.85	200
01 Feb 2024	39.27	39.53	39.22	39.53	39.49	1,000
31 Jan 2024	39.49	39.49	39.49	39.49	39.44	100
30 Jan 2024	39.85	39.85	39.85	39.85	39.81	100
29 Jan 2024	40.21	40.21	40.21	40.21	40.16	100
26 Jan 2024	40.11	40.17	40.11	40.17	40.12	200
25 Jan 2024	40.29	40.29	40.29	40.29	40.24	100
24 Jan 2024	40.49	40.54	40.05	40.05	40.00	2,500
23 Jan 2024	40.10	40.10	40.10	40.10	40.05	100
22 Jan 2024	40.20	40.20	40.20	40.20	40.15	100
19 Jan 2024	39.76	39.76	39.76	39.76	39.71	100
18 Jan 2024	39.62	39.72	39.62	39.69	39.64	400
17 Jan 2024	39.39	39.39	39.39	39.39	39.34	200
16 Jan 2024	39.85	39.85	39.85	39.85	39.81	100
12 Jan 2024	40.26	40.26	40.26	40.26	40.21	100
11 Jan 2024	39.88	39.97	39.88	39.97	39.93	200
10 Jan 2024	39.99	39.99	39.99	39.99	39.95	100
09 Jan 2024	39.91	39.91	39.88	39.88	39.84	200
08 Jan 2024	40.11	40.28	40.11	40.28	40.23	600
05 Jan 2024	40.24	40.24	40.24	40.24	40.19	100
04 Jan 2024	40.22	40.22	40.22	40.22	40.18	100
03 Jan 2024	40.03	40.03	39.96	39.96	39.92	600
02 Jan 2024	40.08	40.08	40.08	40.08	40.04	100
29 Dec 2023	40.40	40.40	40.40	40.40	40.35	100
28 Dec 2023	40.54	40.54	40.54	40.54	40.49	100
27 Dec 2023	40.61	40.61	40.61	40.61	40.57	100
26 Dec 2023	40.63	40.63	40.63	40.63	40.58	200
22 Dec 2023	40.70	40.86	40.70	40.74	40.70	300
21 Dec 2023	40.19	40.31	40.19	40.31	40.27	200
20 Dec 2023	39.67	39.67	39.58	39.58	39.54	300
20 Dec 2023	0.563 Dividend
19 Dec 2023	40.39	40.39	40.39	40.39	39.78	200
18 Dec 2023	39.97	39.97	39.97	39.97	39.37	200
15 Dec 2023	39.74	39.74	39.74	39.74	39.15	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5993-0.0013(-0.21%)

NZD/EUR0.5575-0.0004(-0.08%)

ALL ORDS8,064.80-0.70(-0.01%)

ASX 2007,793.50+0.20(+0.00%)

OIL77.94-0.44(-0.56%)

ProShares Supply Chain Logistics ETF (SUPL)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5993
-0.0013(-0.21%)

NZD/EUR
0.5575
-0.0004(-0.08%)

ALL ORDS
8,064.80
-0.70(-0.01%)

ASX 200
7,793.50
+0.20(+0.00%)

OIL
77.94
-0.44(-0.56%)