$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
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
3/15/2013101.35101.35101.34101.34200
3/14/2013101.22101.22101.22101.220
3/13/2013101.22101.22101.22101.220
3/12/2013101.22101.22101.22101.220
3/11/2013101.22101.22101.22101.220
3/8/2013101.22101.22101.22101.224,000
3/7/2013101.50101.50101.50101.502,000
3/6/2013101.50101.50101.50101.50500
3/5/2013101.39101.39101.39101.39190
3/4/2013101.64101.64101.64101.640
3/1/2013101.42101.68101.42101.641,114
2/28/2013101.96101.96101.96101.960
2/27/2013101.96101.96101.96101.960
2/26/2013101.96101.96101.96101.96103
2/25/2013101.34101.34101.34101.34200
2/22/2013101.19101.19101.19101.190
2/21/2013101.19101.19101.19101.190
2/20/2013101.19101.19101.19101.190
2/19/2013101.19101.19101.19101.19344
2/15/2013101.50101.50101.50101.500
2/14/2013101.81101.81101.50101.50643
2/13/2013101.15101.15101.14101.14327
2/12/2013101.87101.87101.87101.870
2/11/2013101.87101.87101.87101.87100
2/8/2013101.76101.76101.76101.76100
2/7/2013101.46101.46101.46101.460
2/6/2013101.46101.46101.46101.460
2/5/2013101.46101.46101.46101.460
2/4/2013101.46101.46101.46101.460
2/1/2013101.40101.46101.40101.46300
1/31/2013101.10101.78101.10101.78519
1/30/2013101.49101.49101.49101.490
1/29/2013101.71101.76101.09101.491,285
1/28/2013101.40101.48101.31101.311,861
1/25/2013101.45101.55101.35101.382,399
1/24/2013101.60102.05101.50101.885,300
1/23/2013101.98101.98101.65101.8013,298
1/22/2013101.75101.75101.75101.750
1/18/2013101.60102.03101.54101.759,920
1/17/2013101.67101.85101.52101.8068,598
1/16/2013102.14102.14101.63101.876,500
1/15/2013102.12102.12102.12102.12130
1/14/2013101.41101.97101.41101.97804
1/11/2013101.70101.75101.43101.7011,700
1/10/2013101.47101.80100.44101.738,798
1/9/2013101.53101.84101.53101.744,100
1/8/2013101.90101.90101.90101.900
1/7/2013101.90101.90101.90101.90496
1/4/2013101.65101.65101.65101.650
1/3/2013101.70101.75101.53101.655,058
1/2/2013101.38101.83101.38101.7011,758
12/31/2012101.45101.92101.45101.9213,289
12/28/2012101.47101.79101.45101.7914,595
12/27/2012101.27101.27101.27101.270
12/26/2012101.41101.50101.27101.275,397
12/24/2012101.45101.68101.30101.4012,608
12/21/2012100.95101.67100.95101.4619,996
12/20/2012102.02102.02101.31101.5614,750
12/19/2012101.50101.80101.50101.805,500
12/18/2012101.96101.96101.96101.960
12/17/2012101.96101.96101.96101.960
12/14/2012101.96101.96101.96101.96291
12/13/2012101.81101.81101.81101.810
12/12/2012101.42101.81101.42101.811,611
12/11/2012102.18102.18101.16101.224,924
12/10/2012101.40101.45101.40101.43400
12/7/2012101.80102.21101.20101.553,713
12/6/2012101.35101.35101.35101.35200
12/5/2012101.23101.98101.21101.945,981
12/4/2012101.47101.79100.85100.9125,361
12/3/2012102.26102.29101.45101.454,339
11/30/2012101.47101.48101.47101.475,000
11/29/2012101.50101.50101.43101.4311,900
  • Showing 401-500 of 628 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • 7
  • >>
Trading Center