$21.90 -0.52 (%) ProShs Ult Br Shs - NYSEARCA

May. 29, 2015 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBR historical data

Date Open High Low Close Volume
5/28/201522.3022.4821.9422.4210,674
5/27/201522.0022.9021.7922.7911,526
5/26/201523.5523.5522.4522.4515,227
5/22/201525.0425.0424.0224.0910,291
5/21/201525.4425.5525.2525.253,980
5/20/201525.8026.3425.4626.0243,157
5/19/201526.3426.3425.8225.8213,614
5/18/201527.4627.4626.5426.848,448
5/15/201527.4928.4027.4428.4024,286
5/14/201527.8027.8427.1527.7510,007
5/13/201526.8726.8826.6926.692,684
5/12/201526.9927.8026.9927.322,176
5/11/201528.5428.5427.2027.338,947
5/8/201528.1628.5127.7128.3811,753
5/7/201526.8027.3026.6127.301,823
5/6/201528.3728.4026.9927.135,444
5/5/201527.1027.8027.1027.534,016
5/4/201527.0527.0526.7226.854,691
5/1/201526.9627.0926.7127.091,638
4/30/201526.8026.9326.2026.6811,560
4/29/201527.8527.8526.9327.308,594
4/28/201528.4128.4627.9127.916,748
4/27/201528.7529.0027.8627.8646,670
4/24/201527.6228.4127.4428.4119,492
4/23/201525.7027.1225.7027.0411,387
4/22/201524.9425.7924.9425.798,050
4/21/201524.9225.0424.5724.574,838
4/20/201524.8724.8724.4624.55516
4/17/201524.9024.9024.3024.734,501
4/16/201525.6025.9725.2725.7014,161
4/15/201524.8525.6924.6725.5415,266
4/14/201523.7024.4623.7024.3310,812
4/13/201524.3624.6923.6723.676,163
4/10/201524.4724.5524.0024.556,647
4/9/201524.3624.7024.0224.029,859
4/8/201524.2024.7324.0024.2423,306
4/7/201523.4223.6423.2023.2210,348
4/6/201523.5924.1023.4823.5125,878
4/2/201522.4322.7722.3422.776,974
4/1/201521.3221.9721.2121.406,207
3/31/201520.2320.5019.9520.505,451
3/30/201519.1620.0719.1620.054,557
3/27/201519.3019.5018.8418.968,191
3/26/201520.2020.2019.6219.824,933
3/25/201521.7921.7920.7320.7316,485
3/24/201521.7121.7621.0721.451,653
3/23/201520.9721.5120.9421.514,537
3/20/201520.1720.7020.1720.583,292
3/19/201519.7919.8418.9018.9910,773
3/18/201518.9720.7118.9720.4617,095
3/17/201517.8119.4017.8119.4017,777
3/16/201518.4918.6217.9818.3013,368
3/13/201518.1018.1117.3418.0933,216
3/11/201519.0719.7619.0719.6620,157
3/10/201519.8019.9519.1419.4524,051
3/9/201520.6120.7119.7419.76106,415
3/6/201521.7421.7921.2521.34109,918
3/5/201522.9522.9522.2522.6226,670
3/4/201523.5023.5022.7523.2238,068
3/3/201524.9025.2124.6524.684,247
3/2/201526.0926.0924.8425.1031,496
2/27/201525.9726.9925.9726.2917,192
2/26/201525.7425.8925.4925.7115,178
2/25/201525.7726.3125.4126.1122,400
2/24/201525.4927.0625.2026.9226,279
2/23/201526.0426.0425.2525.4313,625
2/20/201525.4225.8025.0025.6566,848
2/19/201525.6226.3525.6225.86200,851
2/18/201526.3526.3526.2326.23968
2/17/201525.8826.3025.8826.302,366
2/13/201525.6525.6825.6525.681,250
2/12/201524.3024.8424.3024.847,003
2/11/201523.0823.3822.7523.345,986
2/10/201524.6024.6024.0024.248,425
2/9/201524.7825.0124.7825.011,117
2/6/201525.0025.2224.7725.054,178
2/5/201526.6626.6626.6626.661,216
2/4/201525.5226.6025.3526.351,092
2/3/201526.6026.9126.5426.911,775
2/2/201524.7125.2424.7125.241,833
1/30/201525.0425.4624.7524.8710,924
1/29/201527.5027.5027.3727.441,000
1/28/201527.8728.2927.4827.494,409
1/27/201527.6529.1027.6529.062,042
1/26/201528.1628.6328.1628.372,682
1/23/201529.5929.5928.8628.926,260
1/22/201530.6730.8830.2130.637,459
1/21/201528.3529.4028.3429.383,802
1/20/201527.7627.8227.2427.382,294
1/16/201527.9328.5527.9328.551,263
1/15/201528.2228.4027.0027.045,590
1/14/201527.7527.7527.2527.703,091
1/13/201527.7227.8827.0027.233,494
1/12/201526.7326.7526.1626.756,296
1/9/201528.0428.1527.6127.998,066
1/8/201527.6628.4627.5728.393,171
1/6/201525.2526.0425.2526.004,485
1/5/201525.1225.3224.8525.047,680
1/2/201527.6027.6026.3526.819,500
12/31/201428.8428.9928.1028.8111,110
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center