ProShares Morningstar Alternatives Solution ETF (ALTS) Historical Stock Data

2.03 ↓0.08 (-3.79%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ALTS is up 0.10% a day on average. There have been 14 days where ProShares Morningstar Alternatives Solution ETF closed green and 16 days where ALTS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-10	2.06	2.03	↓$0.03 (-1.22%)	1.95	2.16	395.07K
2024-09-09	2.08	2.11	↑$0.03 (1.44%)	2.03	2.22	186.33K
2024-09-06	2.00	2.10	↑$0.10 (5.00%)	1.91	2.20	331.78K
2024-09-05	2.20	2.06	↓$0.14 (-6.36%)	2.00	2.24	276.24K
2024-09-04	2.32	2.19	↓$0.13 (-5.60%)	2.17	2.35	278.50K
2024-09-03	2.39	2.32	↓$0.07 (-2.93%)	2.23	2.50	221.03K
2024-08-30	2.29	2.41	↑$0.12 (5.24%)	2.27	2.43	224.45K
2024-08-29	2.25	2.31	↑$0.06 (2.67%)	2.13	2.34	369.78K
2024-08-28	2.50	2.32	↓$0.18 (-7.20%)	2.13	2.71	558.95K
2024-08-27	2.39	2.46	↑$0.07 (2.93%)	2.30	2.69	479.83K
2024-08-26	2.56	2.37	↓$0.19 (-7.42%)	2.35	2.80	725.51K
2024-08-23	2.40	2.54	↑$0.14 (5.83%)	2.35	2.75	495.66K
2024-08-21	2.74	2.75	↑$0.01 (0.36%)	2.62	2.84	469.02K
2024-08-20	2.82	2.68	↓$0.14 (-4.96%)	2.57	3.08	815.89K
2024-08-19	2.61	2.92	↑$0.31 (11.87%)	2.60	3.05	2.95M
2024-08-16	2.08	2.27	↑$0.19 (9.13%)	2.06	2.70	1.97M
2024-08-15	1.71	1.81	↑$0.10 (5.85%)	1.71	1.96	172.59K
2024-08-14	1.81	1.71	↓$0.10 (-5.52%)	1.64	1.95	43.24K
2024-08-13	1.92	1.85	↓$0.07 (-3.65%)	1.73	1.97	165.07K
2024-08-12	1.96	1.95	↓$0.01 (-0.51%)	1.80	2.16	225.21K
2024-08-09	1.38	1.97	↑$0.59 (42.75%)	1.38	1.97	375.18K
2024-08-08	1.29	1.36	↑$0.07 (5.43%)	1.29	1.36	35.72K
2024-08-07	1.52	1.31	↓$0.21 (-13.82%)	1.30	1.52	56.20K
2024-08-06	1.30	1.35	↑$0.05 (3.85%)	1.30	1.45	98.52K
2024-08-05	1.49	1.31	↓$0.18 (-12.08%)	1.30	1.55	59.72K
2024-08-02	1.60	1.55	↓$0.05 (-3.13%)	1.41	1.60	139.81K
2024-08-01	1.68	1.56	↓$0.12 (-7.14%)	1.54	1.73	121.27K
2024-07-31	1.65	1.65	↑$0.00 (0.00%)	1.55	1.72	349.30K
2024-07-30	1.79	1.58	↓$0.21 (-11.73%)	1.58	1.80	75.67K
2024-07-29	1.95	1.83	↓$0.12 (-6.15%)	1.73	1.97	123.95K