$100.32 0.00 (%) ProShares Shs ProShares USD Covered Bond - NYSEARCA

Dec. 19, 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
12/19/2014100.31100.32100.31100.32457
12/18/2014100.50100.50100.50100.500
12/17/2014100.50100.50100.50100.50163
12/16/2014100.75100.75100.75100.750
12/15/2014100.75100.75100.75100.750
12/12/2014100.75100.75100.75100.75216
12/11/2014100.31100.31100.31100.310
12/10/2014100.31100.31100.31100.31550
12/9/2014100.22100.22100.22100.220
12/8/2014100.22100.22100.22100.220
12/5/2014100.55100.55100.55100.550
12/4/2014100.34100.34100.34100.340
12/3/2014100.26100.26100.26100.260
12/2/2014100.54100.54100.54100.540
12/1/201499.3399.3399.3399.330
11/28/2014100.45100.45100.45100.450
11/26/2014100.46100.46100.46100.460
11/25/2014100.35100.35100.35100.350
11/24/2014100.42100.42100.42100.420
11/21/2014100.61100.61100.61100.610
11/20/2014100.61100.61100.61100.61100
11/19/2014100.36100.36100.36100.360
11/18/2014100.37100.37100.37100.370
11/17/2014100.14100.14100.14100.140
11/14/2014101.42101.42101.42101.420
11/13/2014100.28101.42100.28101.42365
11/12/2014100.57100.57100.57100.570
11/11/2014100.57100.57100.57100.570
11/10/2014100.57100.57100.57100.570
11/7/2014100.57100.57100.57100.570
11/6/2014100.21100.57100.20100.57494
11/5/2014100.31100.31100.31100.310
11/4/2014100.31100.31100.31100.310
11/3/2014100.31100.31100.31100.310
10/31/2014100.45100.45100.45100.450
10/30/2014100.51100.51100.51100.510
10/29/2014100.51100.51100.51100.51195
10/28/201499.5499.5499.5499.540
10/27/201499.5499.5499.5499.540
10/24/201496.5996.5996.5996.590
10/23/201496.5996.5996.5996.590
10/22/201499.2699.2699.2699.260
10/21/201499.8999.8999.8999.890
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
  • Showing 1-100 of 644 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center