FACTORSHARES 2X: S&P500 BULL/U $24.57


15/5/2013 02:15 PM  |  NYSEARCA : FSU  |  Industries :
Type:

FSU historical data

Date Open High Low Close Volume
5/17/2013 24.57 24.57 24.57 24.57 0
5/16/2013 24.57 24.57 24.57 24.57 0
5/15/2013 24.57 24.57 24.57 24.57 5
5/14/2013 25.10 25.10 25.10 25.10 0
5/13/2013 25.86 25.86 25.10 25.10 6
5/10/2013 24.96 24.96 24.96 24.96 0
5/9/2013 24.96 24.96 24.96 24.96 0
5/8/2013 24.92 24.96 24.92 24.96 2
5/7/2013 24.48 24.48 24.48 24.48 0
5/6/2013 24.48 24.48 24.48 24.48 0
5/3/2013 24.56 24.62 24.48 24.48 31
5/2/2013 22.18 22.18 22.18 22.18 0
5/1/2013 22.18 22.18 22.18 22.18 0
4/30/2013 22.18 22.18 22.18 22.18 0
4/29/2013 22.18 22.18 22.18 22.18 0
4/26/2013 22.18 22.18 22.18 22.18 0
4/25/2013 22.18 22.18 22.18 22.18 0
4/24/2013 22.18 22.18 22.18 22.18 0
4/23/2013 22.18 22.18 22.18 22.18 0
4/22/2013 22.18 22.18 22.18 22.18 0
4/19/2013 22.18 22.18 22.18 22.18 0
4/18/2013 22.20 22.20 22.18 22.18 10
4/17/2013 23.34 23.34 23.34 23.34 0
4/16/2013 23.34 23.34 23.34 23.34 3
4/15/2013 22.97 23.02 22.97 23.01 3
4/12/2013 24.15 24.15 24.15 24.15 0
4/11/2013 24.09 24.15 24.09 24.15 6
4/10/2013 23.57 23.60 23.57 23.57 11
4/9/2013 22.74 22.74 22.74 22.74 0
4/8/2013 22.74 22.74 22.74 22.74 0
4/5/2013 22.74 22.74 22.74 22.74 0
4/4/2013 22.74 22.74 22.74 22.74 0
4/3/2013 22.74 22.74 22.74 22.74 0
4/2/2013 22.74 22.74 22.74 22.74 0
4/1/2013 22.74 22.74 22.74 22.74 0
3/28/2013 22.74 22.74 22.74 22.74 0
3/27/2013 22.74 22.74 22.74 22.74 5
3/26/2013 23.09 23.09 23.09 23.09 0
3/25/2013 23.09 23.09 23.09 23.09 0
3/22/2013 23.09 23.09 23.09 23.09 5
3/21/2013 22.87 22.87 22.87 22.87 5
3/20/2013 22.83 22.83 22.83 22.83 0
3/19/2013 22.83 22.83 22.83 22.83 0
3/18/2013 22.83 22.83 22.83 22.83 0
3/15/2013 22.83 22.83 22.83 22.83 0
3/14/2013 22.83 22.83 22.83 22.83 0
3/13/2013 22.83 22.83 22.83 22.83 0
3/12/2013 22.83 22.83 22.83 22.83 0
3/11/2013 22.83 22.83 22.83 22.83 1
3/8/2013 23.16 23.16 23.16 23.16 2
3/7/2013 22.01 22.01 22.01 22.01 0
3/6/2013 22.01 22.01 22.01 22.01 0
3/5/2013 22.01 22.01 22.01 22.01 0
3/4/2013 22.01 22.01 22.01 22.01 0
3/1/2013 22.06 22.06 22.01 22.01 9
2/28/2013 22.01 22.01 22.01 22.01 0
2/27/2013 22.01 22.01 22.01 22.01 0
2/26/2013 21.93 22.18 21.93 22.01 52
2/25/2013 23.16 23.16 22.26 22.56 49
2/22/2013 22.83 22.83 22.83 22.83 5
2/21/2013 23.16 23.16 23.16 23.16 0
2/20/2013 23.16 23.16 23.16 23.16 17
2/19/2013 23.16 23.16 23.16 23.16 0
2/15/2013 23.16 23.16 23.16 23.16 0
2/14/2013 23.16 23.16 23.16 23.16 0
2/13/2013 23.16 23.16 23.16 23.16 0
2/12/2013 23.16 23.16 23.16 23.16 0
2/11/2013 23.16 23.16 23.16 23.16 0
2/8/2013 23.16 23.16 23.16 23.16 0
2/7/2013 23.65 23.65 23.16 23.16 3
2/6/2013 23.99 23.99 23.99 23.99 0
2/5/2013 23.80 23.99 23.80 23.99 2
2/4/2013 23.71 23.71 23.51 23.51 3
2/1/2013 24.21 24.38 24.21 24.38 2
1/31/2013 23.66 23.66 23.66 23.66 0
1/30/2013 23.66 23.66 23.66 23.66 0
1/29/2013 23.66 23.66 23.66 23.66 0
1/28/2013 23.66 23.66 23.66 23.66 0
1/25/2013 23.66 23.66 23.66 23.66 1
1/24/2013 23.50 23.51 23.40 23.40 12
1/23/2013 23.26 23.26 23.26 23.26 4
1/22/2013 22.10 22.10 22.10 22.10 0
1/18/2013 22.10 22.10 22.10 22.10 0
1/17/2013 22.10 22.10 22.10 22.10 0
1/16/2013 22.10 22.10 22.10 22.10 0
1/15/2013 22.10 22.10 22.10 22.10 0
1/14/2013 22.10 22.10 22.10 22.10 0
1/11/2013 22.10 22.10 22.10 22.10 0
1/10/2013 22.10 22.10 22.10 22.10 0
1/9/2013 22.10 22.10 22.10 22.10 1
1/8/2013 21.88 21.88 21.88 21.88 0
1/7/2013 21.88 21.88 21.88 21.88 0
1/4/2013 21.88 21.88 21.88 21.88 0
1/3/2013 21.88 21.88 21.88 21.88 0
1/2/2013 21.88 21.88 21.88 21.88 0
12/31/2012 21.88 21.88 21.88 21.88 0
12/28/2012 21.88 21.88 21.88 21.88 0
12/27/2012 21.88 21.88 21.88 21.88 0
12/26/2012 21.88 21.88 21.88 21.88 2
12/24/2012 19.93 19.93 19.93 19.93 0
Marketplace
Trading Center