$100.45 -0.17 (%) ProShares Shs ProShares USD Covered Bond - NYSEARCA

Sep. 16, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
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
5/28/2014101.01101.01101.01101.010
5/27/2014101.01101.01101.01101.010
5/23/2014101.01101.01101.01101.010
5/22/2014101.01101.01101.01101.01135
5/21/2014101.14101.14101.14101.140
5/20/2014100.99101.14100.99101.14266
5/19/2014100.93101.07100.93101.07414
5/16/2014100.98100.98100.98100.980
5/15/2014101.04101.04100.98100.98212
5/13/2014100.77100.77100.77100.77760
5/12/2014101.15101.15101.15101.15135
5/8/2014100.56100.56100.56100.56138
5/7/2014100.50101.18100.50101.18320
5/6/2014100.85101.03100.78100.809,457
5/5/201495.2395.2395.2395.239
5/2/2014100.67100.67100.67100.67101
5/1/201495.2195.2195.2195.212
4/30/2014100.90100.90100.73100.73308
4/29/201495.2695.2695.2695.2687
4/28/2014100.70100.70100.70100.70292
4/25/2014101.05101.05100.74100.7415,502
4/24/201495.1395.1395.1395.13111
4/23/2014100.56100.56100.56100.5616
4/22/201495.1395.1395.1395.1351
  • Showing 1-100 of 577 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center