ProShares Investment Grad... (IGHG)
76.56
0.24 (0.31%)
At close: Apr 02, 2025, 3:59 PM
76.49
-0.10%
After-hours: Apr 02, 2025, 08:00 PM EDT
912797LB1 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.21 | 76.50 | 76.15 | 76.32 | -0.57 | -0.74% | 72,625 |
| Mar 31, 2025 | 76.93 | 77.06 | 76.60 | 76.89 | -0.15 | -0.19% | 9,900 |
| Mar 28, 2025 | 77.14 | 77.17 | 76.86 | 77.04 | -0.10 | -0.13% | 6,644 |
| Mar 27, 2025 | 77.26 | 77.30 | 77.07 | 77.14 | -0.08 | -0.10% | 7,908 |
| Mar 26, 2025 | 77.65 | 77.65 | 77.13 | 77.22 | -0.12 | -0.16% | 9,623 |
| Mar 25, 2025 | 77.43 | 78.00 | 77.21 | 77.34 | 0.20 | 0.26% | 16,506 |
| Mar 24, 2025 | 77.46 | 77.53 | 77.11 | 77.14 | 0.22 | 0.29% | 13,000 |
| Mar 21, 2025 | 77.18 | 77.18 | 76.84 | 76.92 | -0.17 | -0.22% | 5,500 |
| Mar 20, 2025 | 77.30 | 77.30 | 76.94 | 77.09 | -0.40 | -0.52% | 13,147 |
| Mar 19, 2025 | 77.07 | 77.74 | 77.00 | 77.49 | 0.19 | 0.25% | 9,343 |
| Mar 18, 2025 | 76.81 | 77.32 | 76.81 | 77.30 | 0.42 | 0.55% | 18,100 |
| Mar 17, 2025 | 76.83 | 77.24 | 76.83 | 76.88 | 0.02 | 0.03% | 31,500 |
| Mar 14, 2025 | 76.97 | 77.24 | 76.85 | 76.86 | 0.16 | 0.21% | 5,700 |
| Mar 13, 2025 | 77.30 | 77.30 | 76.34 | 76.70 | -0.16 | -0.21% | 82,600 |
| Mar 12, 2025 | 76.83 | 77.24 | 76.71 | 76.86 | 0.12 | 0.16% | 17,513 |
| Mar 11, 2025 | 76.81 | 77.09 | 76.60 | 76.74 | -0.23 | -0.30% | 13,500 |
| Mar 10, 2025 | 76.90 | 77.22 | 76.82 | 76.97 | -0.24 | -0.31% | 15,400 |
| Mar 7, 2025 | 77.18 | 77.93 | 76.94 | 77.21 | 0.07 | 0.09% | 11,308 |
| Mar 6, 2025 | 77.39 | 77.45 | 77.11 | 77.14 | -0.21 | -0.27% | 12,135 |
| Mar 5, 2025 | 77.50 | 77.50 | 77.14 | 77.35 | 0.27 | 0.35% | 7,009 |
| Mar 4, 2025 | 77.49 | 77.49 | 76.60 | 77.08 | 0.10 | 0.13% | 33,619 |
| Mar 3, 2025 | 77.47 | 77.47 | 76.91 | 76.98 | -0.70 | -0.90% | 7,700 |
| Feb 28, 2025 | 77.47 | 77.69 | 77.26 | 77.68 | -0.03 | -0.04% | 11,913 |
| Feb 27, 2025 | 77.84 | 77.95 | 77.49 | 77.71 | -0.25 | -0.32% | 57,700 |
| Feb 26, 2025 | 77.99 | 78.05 | 77.60 | 77.96 | 0.16 | 0.21% | 12,700 |
| Feb 25, 2025 | 78.14 | 78.14 | 77.68 | 77.80 | -0.46 | -0.59% | 25,826 |
| Feb 24, 2025 | 78.32 | 78.37 | 76.38 | 78.26 | 0.08 | 0.10% | 7,300 |
| Feb 21, 2025 | 78.12 | 78.26 | 77.78 | 78.18 | 0.06 | 0.08% | 10,600 |
| Feb 20, 2025 | 78.27 | 78.44 | 78.06 | 78.12 | -0.19 | -0.24% | 14,643 |
| Feb 19, 2025 | 78.35 | 78.35 | 78.09 | 78.31 | 0.07 | 0.09% | 8,000 |
| Feb 18, 2025 | 78.45 | 78.45 | 78.15 | 78.24 | 0.08 | 0.10% | 8,600 |
| Feb 14, 2025 | 78.40 | 78.40 | 77.98 | 78.16 | 0.10 | 0.13% | 11,025 |
| Feb 13, 2025 | 78.45 | 78.45 | 77.99 | 78.06 | -0.15 | -0.19% | 12,917 |
| Feb 12, 2025 | 77.98 | 78.48 | 77.91 | 78.21 | 0.43 | 0.55% | 11,400 |
| Feb 11, 2025 | 77.92 | 77.95 | 77.73 | 77.78 | -0.14 | -0.18% | 64,718 |
| Feb 10, 2025 | 77.67 | 77.99 | 77.65 | 77.92 | 0.13 | 0.17% | 18,400 |
| Feb 7, 2025 | 77.81 | 77.98 | 77.67 | 77.79 | -0.02 | -0.03% | 10,131 |
| Feb 6, 2025 | 78.02 | 78.02 | 77.66 | 77.81 | -0.34 | -0.44% | 18,600 |
| Feb 5, 2025 | 78.12 | 78.15 | 77.79 | 78.15 | 0.10 | 0.13% | 11,600 |
| Feb 4, 2025 | 78.16 | 78.26 | 77.98 | 78.05 | -0.02 | -0.03% | 17,140 |
| Feb 3, 2025 | 77.91 | 78.19 | 77.78 | 78.07 | -0.41 | -0.52% | 11,923 |
| Jan 31, 2025 | 78.78 | 78.78 | 78.31 | 78.48 | 0.11 | 0.14% | 9,214 |
| Jan 30, 2025 | 78.51 | 78.54 | 78.31 | 78.37 | 0.01 | 0.01% | 21,438 |
| Jan 29, 2025 | 78.34 | 78.80 | 78.30 | 78.36 | 0.00 | 0.00% | 14,219 |
| Jan 28, 2025 | 78.82 | 78.82 | 78.36 | 78.36 | -0.45 | -0.57% | 20,000 |
| Jan 27, 2025 | 78.56 | 78.82 | 78.40 | 78.81 | 0.19 | 0.24% | 12,600 |
| Jan 24, 2025 | 78.72 | 78.88 | 78.61 | 78.62 | -0.06 | -0.08% | 7,636 |
| Jan 23, 2025 | 78.75 | 78.75 | 78.52 | 78.68 | 0.34 | 0.43% | 17,652 |
| Jan 22, 2025 | 78.72 | 78.86 | 78.34 | 78.34 | -0.40 | -0.51% | 20,540 |
| Jan 21, 2025 | 78.79 | 78.79 | 78.29 | 78.74 | 0.14 | 0.18% | 14,500 |