$11.06 +0.16 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil -

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCO historical data

Date Open High Low Close Volume
5/5/201611.5511.5510.7210.9013,676,000
5/4/201611.0011.2110.4210.7112,923,700
5/3/201610.8710.9310.5210.6611,765,000
5/2/201611.6711.6811.0811.259,759,170
4/29/201612.0812.2311.4511.7914,609,700
4/28/201611.5511.9111.4511.659,317,940
4/27/201611.3211.6710.7911.5419,822,700
4/26/201610.6010.9810.5610.8810,668,300
4/25/201610.8310.8810.2710.4112,220,200
4/22/201610.7311.0810.6410.7410,170,300
4/21/201610.7010.8810.4410.6711,015,300
4/20/20169.8111.039.7310.7819,217,700
4/19/20169.8710.379.8110.2010,926,200
4/18/20169.059.838.989.6916,046,100
4/15/20169.849.989.579.8012,019,300
4/14/201610.4610.5810.1510.256,370,890
4/13/201610.4810.7810.2810.3314,436,600
4/12/201610.0610.739.9510.5917,468,000
4/11/20169.7410.029.679.8912,181,900
4/8/20169.369.599.289.4615,559,600
4/7/20168.488.588.198.5111,728,000
4/6/20168.308.738.188.7015,481,800
4/5/20167.797.977.637.8611,327,100
4/4/20168.218.467.747.7715,033,400
4/1/20168.378.458.218.2318,510,800
3/31/20168.889.328.868.9112,727,500
3/30/20169.449.708.918.9517,040,800
3/29/20168.939.138.809.0912,331,600
3/28/20169.509.609.259.526,618,890
3/24/20169.069.668.999.5817,623,800
3/23/201610.1310.219.649.7014,678,200
3/22/201610.2910.7610.2410.5412,510,800
3/21/201610.4710.7110.2110.6510,907,700
3/18/201610.9011.0710.3410.4319,672,700
3/17/201610.2210.6610.0810.5716,661,600
3/16/20169.379.909.369.8513,167,700
3/15/20169.049.068.778.9711,135,000
3/14/20169.399.429.109.3515,740,900
3/11/20169.9710.109.689.9215,664,600
3/10/20169.509.809.359.6416,481,600
3/9/20169.409.999.359.8618,610,400
3/8/20169.729.738.999.0020,605,900
3/7/20169.069.899.059.8324,756,300
3/4/20168.348.998.178.9919,237,300
3/3/20168.018.487.988.2716,401,700
3/2/20167.878.407.758.2719,267,800
3/1/20167.848.297.708.1114,927,600
2/29/20167.707.977.587.9115,822,600
2/26/20168.108.137.407.5122,684,300
2/25/20167.107.736.807.5420,109,100
2/24/20166.627.336.557.2622,991,800
2/23/20167.497.496.947.0516,733,900
2/22/20167.657.807.577.6913,773,700
2/19/20167.147.186.847.1412,916,600
2/18/20167.927.967.277.3014,516,800
2/17/20166.977.726.907.5017,733,700
2/16/20167.177.216.586.7717,777,000
2/12/20166.697.236.506.9231,433,200
2/11/20166.206.525.986.5029,408,800
2/10/20166.397.046.306.4123,064,300
2/9/20167.247.496.446.6824,095,900
2/8/20167.727.797.287.4514,135,500
2/5/20168.188.537.757.9515,076,900
2/4/20169.139.318.218.3418,724,300
2/3/20167.878.757.368.7423,973,400
2/2/20167.707.847.407.4217,723,500
2/1/20168.858.898.158.2115,839,500
1/29/20169.689.888.929.4616,762,900
1/28/20169.729.849.009.5322,439,200
1/27/20168.079.027.858.5623,744,000
1/26/20167.928.787.798.1715,162,800
1/25/20168.178.487.427.4315,015,400
1/22/20168.468.808.258.7717,129,200
1/21/20166.767.746.687.5118,518,800
1/20/20167.187.206.446.9820,443,500
1/19/20167.917.957.387.4413,919,400
1/15/20167.998.187.707.9912,419,400
1/14/20168.689.038.478.8111,835,600
1/13/20168.969.138.278.5818,764,100
1/12/20169.239.318.238.7417,908,600
1/11/20169.859.918.788.9014,647,000
1/8/201610.3210.419.829.9810,373,700
1/7/201610.1910.8110.1310.229,688,140
1/6/201611.0911.4310.5910.6714,589,400
1/5/201612.1012.2911.8111.867,356,010
1/4/201613.1013.4612.1512.518,159,190
12/31/201512.1213.0312.0912.547,135,980
12/30/201512.4012.4912.1212.315,214,270
12/29/201512.8013.0912.7913.043,923,220
12/28/201512.6012.6112.3012.324,994,070
12/24/201513.1613.2312.9913.182,759,540
12/23/201512.5113.0812.3913.019,156,970
12/22/201511.7812.1711.7511.925,903,900
12/21/201511.7211.9511.5611.766,155,470
12/18/201512.2012.5811.8211.927,029,270
12/17/201512.5012.5212.0212.046,474,860
12/16/201513.1413.3212.3612.578,823,030
12/15/201513.3214.0213.1713.458,671,570
12/14/201512.6113.3312.4712.9710,471,800
12/11/201513.4513.5212.7312.898,853,740
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center