$102.23 0.00 (%) ProShares Shs ProShares USD Covered Bond - NYSEARCA

Oct. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
10/20/201499.2699.2699.2699.260
10/17/201499.4899.4899.4899.480
10/16/2014102.23102.23102.23102.230
10/15/2014102.23102.23102.23102.23200
10/14/2014101.02101.02101.02101.02222
10/13/2014100.59100.59100.59100.590
10/10/2014100.42100.42100.42100.420
10/9/2014100.42100.42100.42100.420
10/8/2014100.42100.42100.42100.42205
10/7/2014101.30101.30101.21101.21203
10/6/2014100.25100.25100.25100.25119
10/3/2014100.42100.42100.42100.420
10/2/2014100.42100.42100.42100.420
10/1/2014100.42100.42100.42100.420
9/30/2014100.42100.42100.42100.420
9/29/2014100.42100.42100.42100.420
9/26/2014100.42100.42100.42100.420
9/25/2014100.42100.42100.42100.420
9/24/2014100.70100.70100.42100.42447
9/23/2014100.50100.50100.50100.500
9/22/2014100.50100.50100.50100.500
9/19/2014100.40100.55100.40100.50448
9/18/2014100.40100.40100.40100.400
9/17/2014100.35100.55100.35100.401,918
9/16/2014100.40100.52100.40100.452,116
9/15/2014100.62100.62100.62100.62309
9/12/2014100.30100.40100.18100.303,614
9/11/2014100.30100.53100.28100.382,770
9/10/2014100.50100.50100.30100.382,109
9/9/2014100.35100.55100.25100.406,121
9/8/2014100.60100.80100.42100.5010,700
9/5/2014100.52100.85100.52100.7818,955
9/4/2014100.80101.05100.30100.3017,090
9/3/2014100.52100.52100.52100.520
9/2/2014100.52100.52100.52100.520
8/29/2014100.62100.62100.62100.620
8/28/2014100.70100.70100.62100.62359
8/27/2014100.70100.70100.70100.700
8/26/2014100.70100.70100.70100.700
8/25/2014100.70100.85100.70100.70406
8/22/2014100.66100.66100.66100.660
8/21/2014100.75100.75100.66100.66324
8/20/2014100.95100.95100.95100.950
8/19/2014100.95100.95100.95100.950
8/18/2014100.95100.95100.95100.950
8/15/2014100.95100.95100.95100.950
8/14/2014100.95100.95100.95100.95252
8/13/2014100.49100.49100.49100.490
8/12/2014100.49100.49100.49100.490
8/11/2014100.49100.49100.49100.490
8/8/2014100.49100.49100.49100.490
8/7/2014100.49100.49100.49100.490
8/6/2014100.49100.49100.49100.490
8/5/2014100.49100.49100.49100.490
8/4/2014100.49100.49100.49100.490
8/1/2014100.49100.49100.49100.490
7/31/2014100.58100.58100.58100.580
7/30/2014100.58100.58100.58100.580
7/29/2014100.58100.58100.58100.580
7/28/2014100.58100.58100.58100.58405
7/25/2014101.20101.20101.20101.200
7/24/2014101.20101.20101.20101.20262
7/23/2014100.78100.87100.78100.87413
7/22/2014100.00100.00100.00100.000
7/21/2014100.00100.00100.00100.000
7/18/2014100.00100.00100.00100.000
7/17/2014100.00100.00100.00100.000
7/16/2014100.00100.00100.00100.000
7/15/2014100.66100.66100.00100.001,053
7/14/2014100.66100.66100.66100.660
7/11/2014100.66100.66100.66100.660
7/10/2014100.66100.66100.66100.661,502
7/9/2014100.61100.61100.61100.610
7/8/2014100.61100.61100.61100.61936
7/7/2014101.30101.30101.22101.221,024
7/3/2014101.13101.13101.13101.13306
7/2/2014101.42101.42101.42101.420
7/1/2014101.42101.42101.42101.420
6/30/2014101.50101.50101.50101.50131
6/27/2014101.54101.54101.54101.540
6/26/2014101.54101.54101.54101.54535
6/25/2014100.83100.91100.76100.76503
6/24/2014100.83100.83100.83100.830
6/20/2014100.83100.83100.83100.830
6/19/2014100.83100.83100.83100.830
6/18/2014100.83100.83100.83100.830
6/17/2014100.83100.83100.83100.830
6/16/2014100.83100.83100.83100.83112
6/13/2014101.10101.10101.10101.100
6/12/2014101.10101.10101.10101.100
6/11/2014101.10101.10101.10101.100
6/10/2014101.10101.10101.10101.100
6/9/2014101.10101.10101.10101.100
6/6/2014101.10101.10101.10101.10106
6/5/2014100.77100.77100.77100.770
6/4/2014100.77100.77100.77100.770
6/3/2014101.01101.05100.77100.771,305
6/2/2014100.92100.92100.92100.920
5/30/2014101.01101.01101.01101.010
5/29/2014101.01101.01101.01101.010
  • Showing 1-100 of 601 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center