$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
8/7/201399.5099.5099.5099.500
8/6/201399.5099.5099.5099.500
8/5/201399.5099.5099.5099.500
8/2/201399.5099.5099.5099.500
8/1/201399.5099.5099.5099.50122
7/31/2013100.35100.35100.35100.350
7/30/2013100.35100.35100.35100.350
7/29/2013100.35100.35100.35100.350
7/26/2013100.31100.35100.20100.35700
7/25/201399.6299.6299.6299.620
7/24/2013109.95109.9598.0099.622,003
7/23/2013100.00100.00100.00100.000
7/22/201398.01100.0098.01100.001,089
7/19/2013100.03100.03100.03100.030
7/18/2013100.03100.03100.03100.030
7/17/2013100.03100.03100.03100.030
7/16/2013100.03100.03100.03100.03438
7/15/2013100.95100.95100.95100.950
7/12/2013100.95100.95100.95100.950
7/11/2013100.95100.95100.95100.950
7/10/2013100.95100.95100.95100.950
7/9/2013100.95100.95100.95100.950
7/8/2013100.95100.95100.95100.950
7/5/2013100.00100.95100.00100.95276
7/3/201399.9699.9699.9599.95505
7/2/201399.8799.8799.8799.870
7/1/201399.8799.8799.8799.870
6/28/201399.8799.8799.8799.870
6/27/201399.8999.8999.8799.87200
6/26/201399.5199.5199.5199.510
6/25/201399.5199.5199.5199.510
6/24/201399.5199.5199.5199.510
6/21/201399.1099.5199.0599.51803
6/20/2013100.00100.00100.00100.00200
6/19/2013101.50102.08101.20101.414,300
6/18/2013101.00101.39101.00101.171,400
6/17/2013105.00105.00100.63101.571,843
6/14/2013100.61102.26100.61102.076,330
6/13/2013100.60100.60100.60100.600
6/12/2013100.60100.60100.60100.600
6/11/2013100.32100.85100.32100.605,700
6/10/2013101.33101.33101.33101.330
6/7/2013101.33101.33101.33101.330
6/6/2013101.33101.33101.33101.330
6/5/2013101.33101.33101.33101.330
6/4/2013101.33101.33101.33101.330
6/3/2013100.95101.33100.95101.331,200
5/31/2013101.13101.13100.92100.92200
5/30/2013101.17101.17101.17101.170
5/29/2013101.45101.45100.95101.171,700
5/28/2013100.83101.50100.83101.508,058
5/24/2013101.44101.65101.35101.597,906
5/23/2013101.49101.74101.32101.521,910
5/22/2013102.29102.29101.40101.577,416
5/21/2013102.02102.02101.35101.628,956
5/20/2013101.40101.65101.30101.621,300
5/17/2013101.35101.78101.31101.782,420
5/16/2013101.13101.35100.15101.102,800
5/15/2013101.46101.50101.17101.381,700
5/14/2013101.40101.70101.40101.524,700
5/13/2013101.30101.65100.96101.413,985
5/10/2013101.11101.11101.11101.110
5/9/2013101.11101.11101.11101.110
5/8/2013101.11101.11101.11101.110
5/7/2013101.11101.11101.11101.110
5/6/2013102.00102.00101.11101.11314
5/3/2013101.17101.17101.17101.170
5/2/2013101.17101.17101.17101.170
5/1/2013101.50101.50101.17101.17300
4/30/2013102.42102.50102.42102.50439
4/29/2013102.88102.88102.48102.48680
4/26/2013102.18102.18102.18102.180
4/25/2013102.18102.18102.18102.180
4/24/2013102.18102.18102.18102.180
4/23/2013102.18102.18102.18102.180
4/22/2013102.18102.18102.18102.18100
4/19/2013101.19101.19101.19101.190
4/18/2013101.19101.19101.19101.190
4/17/2013101.04101.25101.04101.192,620
4/16/201396.0096.0096.0096.00312
4/15/201399.7099.7099.7099.700
4/12/201397.00100.0097.0099.70468
4/11/2013100.99100.99100.99100.99100
4/10/2013101.19101.19101.19101.19204
4/9/2013100.48100.4899.6399.90527
4/8/2013101.27101.27101.27101.27100
4/5/2013101.83101.83101.83101.830
4/4/2013101.83101.83101.83101.830
4/3/2013101.83101.83101.83101.83138
4/2/2013101.55101.55101.55101.550
4/1/2013101.83101.83101.55101.551,174
3/28/2013101.75101.75101.75101.750
3/27/2013101.75101.75101.75101.750
3/26/2013101.75101.75101.75101.75266
3/25/2013101.73101.73101.73101.730
3/22/2013101.85101.85101.73101.73500
3/21/2013101.91101.91101.91101.910
3/20/2013101.91101.91101.91101.910
3/19/2013101.91101.91101.91101.91420
3/18/2013101.27101.27101.27101.27456
  • Showing 301-400 of 601 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center