$30.34 -2.00 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCO historical data

Date Open High Low Close Volume
9/29/201431.3532.4931.3432.34799,661
9/26/201431.2331.9631.1031.67597,737
9/25/201431.5231.6030.7631.08832,112
9/24/201430.5631.5730.1731.402,063,260
9/23/201430.1530.7929.9530.401,159,860
9/22/201430.3530.4229.7029.961,235,450
9/19/201430.5330.9030.1930.631,006,870
9/18/201431.7231.7430.6130.70787,673
9/17/201431.8432.0731.2431.39958,471
9/16/201431.0532.1631.0131.871,058,340
9/15/201430.0630.8029.9930.63484,079
9/12/201430.7131.0730.1730.29818,663
9/11/201429.6131.0829.5230.911,095,590
9/10/201430.4030.4229.7030.131,580,910
9/9/201431.0031.1130.5630.73340,726
9/8/201430.3931.0230.2930.991,036,650
9/5/201431.9932.0530.9331.39744,164
9/4/201432.1632.4531.7532.07561,796
9/3/201431.7832.7931.5432.461,171,770
9/2/201432.0032.1630.7831.111,734,640
8/29/201432.5532.9132.3832.89520,096
8/28/201432.1632.2731.7532.17530,325
8/27/201431.8032.0331.4531.74545,395
8/26/201431.9532.1231.4631.76602,503
8/25/201431.4131.6731.2931.53551,335
8/22/201431.4731.8031.2031.66570,587
8/21/201431.4832.1331.4331.84699,501
8/20/201431.4931.5931.1831.44604,185
8/19/201431.6831.7430.9831.23911,846
8/18/201431.8731.9231.4231.74856,040
8/15/201432.0932.8032.0032.52767,181
8/14/201433.3333.3931.8431.921,560,240
8/13/201433.7333.9733.2433.66494,331
8/12/201433.5833.8933.3033.63622,660
8/11/201434.0534.5334.0234.07373,707
8/8/201434.0634.0933.6033.87764,516
8/7/201433.5633.9933.2933.91584,601
8/6/201434.0734.2833.3233.52704,881
8/5/201434.2434.3033.5333.90580,927
8/4/201434.0034.6934.0034.55317,399
8/1/201433.8734.1833.5933.96604,085
7/31/201435.3135.4634.1534.22721,622
7/30/201436.6736.8535.2535.38746,216
7/29/201436.0936.5435.9236.31644,393
7/28/201436.5037.1236.2936.79439,020
7/25/201436.5037.4636.3536.99605,534
7/24/201437.8637.8637.0037.11484,775
7/23/201437.5838.0537.4937.80445,826
7/22/201437.6237.6337.1837.36353,486
7/21/201437.1537.7937.0337.70580,458
7/18/201437.0937.2736.8436.93603,095
7/17/201437.2037.3036.4837.19940,605
7/16/201435.6936.3035.6936.18486,175
7/15/201435.2335.4134.7435.30843,188
7/14/201435.7236.2535.5036.19827,443
7/11/201436.6936.8435.6435.84886,816
7/10/201436.7937.5036.7437.38618,223
7/9/201437.2737.4136.7536.89466,894
7/8/201438.0938.2937.5137.79751,247
7/7/201438.1838.1837.6437.85222,528
7/3/201438.2738.3037.9938.00225,144
7/2/201438.7939.3038.2738.33347,602
7/1/201439.4739.6938.6639.23316,694
6/30/201439.3139.3738.6739.19370,009
6/27/201439.6239.7039.1439.43269,022
6/26/201439.6439.6538.8939.36409,417
6/25/201439.6940.0439.2639.99529,367
6/24/201439.6039.9439.4739.64429,015
6/20/201439.8740.1739.7939.99500,785
6/19/201439.2639.8639.0239.64492,098
6/18/201439.6239.7539.1539.45504,382
6/17/201439.5440.0139.2839.29894,823
6/16/201439.5339.7239.4739.63385,004
6/13/201439.4239.7539.2139.39615,179
6/12/201438.8239.4638.6739.42564,919
6/11/201437.7437.9537.5737.75136,983
6/10/201437.8938.1237.3437.80362,429
6/9/201437.1937.7137.1437.65401,069
6/6/201436.6336.6536.2136.53233,516
6/5/201435.8636.4635.7436.38273,583
6/4/201436.9937.1636.2936.31343,272
6/3/201436.2836.5936.1936.57165,119
6/2/201436.3536.4336.0836.30288,177
5/30/201436.6036.7436.2936.64306,038
5/29/201436.7237.3936.6537.11366,213
5/28/201437.2337.2936.4936.62319,397
5/27/201437.2437.6037.1437.52338,328
5/23/201437.5037.8137.4137.65532,519
5/22/201437.5237.6137.1437.35914,626
5/21/201436.7937.6536.7937.27586,469
5/20/201436.0236.4035.8436.38352,941
5/19/201436.1736.3736.0036.14233,886
5/16/201435.5835.8835.5435.79332,933
5/15/201435.6535.6535.2235.42444,481
5/13/201435.0935.5034.8135.49232,966
5/12/201434.6934.8134.4634.61195,077
5/8/201434.2034.4234.1034.37167,999
5/7/201434.3634.6933.9434.59595,796
5/6/201434.0634.3633.7433.78313,237
5/5/201434.0034.0233.4533.76189,794
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center