$100.61 0.00 (%) ProShares Shs ProShares USD Covered Bond - NYSEARCA

Nov. 20, 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
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
4/21/201495.1395.1395.1395.134
4/17/201495.1395.1395.1395.1341
4/16/201495.1395.1395.1395.1320
4/15/2014100.56100.56100.56100.566
4/14/201495.1395.1395.1395.1393
4/11/201495.1395.1395.1395.1311
4/10/2014100.56100.56100.56100.563
4/9/201495.1395.1395.1395.133
4/8/201495.1395.1395.1395.1380
4/7/2014100.56100.56100.56100.5644
4/4/2014100.56100.56100.56100.56137
4/3/2014101.08101.08101.08101.08155
4/2/201494.8394.8394.8394.8349
4/1/201494.8394.8394.8394.8316
3/31/2014100.33100.33100.33100.33581
3/28/2014101.07101.07101.07101.071
3/27/2014101.07101.07101.07101.07321
3/26/2014100.83100.83100.83100.8320
3/25/201495.3995.3995.3995.399
3/24/201495.3995.3995.3995.3962
3/21/201495.3995.3995.3995.3959
3/20/2014100.83100.83100.83100.83862
3/19/201495.7595.7595.7595.7513
3/18/201495.7595.7595.7595.7575
3/17/2014101.27101.27101.22101.22303
3/14/2014101.38101.38100.82101.112,565
3/13/2014101.02101.10101.02101.10284
3/12/2014101.13101.13101.13101.13364
3/11/201497.7797.7797.7797.770
3/10/2014100.78100.78100.77100.77260
3/7/201495.8295.8295.8295.8251
3/6/201495.8295.8295.8295.8217
3/5/2014101.29101.29101.29101.2972
3/4/2014101.29101.29101.29101.29205
3/3/2014101.49101.49101.49101.499
2/28/2014101.58101.58101.58101.58252
2/27/2014101.70101.70101.70101.70113
2/26/2014101.60101.70101.60101.69560
2/25/201495.5895.5895.5895.58185
2/24/201495.5895.5895.5895.58112
2/21/2014100.94101.04100.94101.041,573
2/20/2014101.38101.43101.30101.401,216
2/19/2014101.57101.57101.57101.5750
2/18/201496.0996.0996.0996.0925
2/14/201496.0996.0996.0996.0947
2/13/2014101.47101.57101.47101.57310
2/12/201496.0396.0396.0396.038
2/11/201496.0396.0396.0396.031
2/10/2014101.51101.51101.51101.51197
2/7/2014101.13101.13101.13101.130
2/6/2014101.18101.32101.18101.291,263
2/5/2014100.86100.86100.86100.86146
  • Showing 101-200 of 625 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center