PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil $36.99

down -0.12


25/7/2014 04:00 PM  |  NYSEARCA : UCO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCO historical data

Date Open High Low Close Volume
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
5/2/201433.9134.2733.7534.05374,459
5/1/201433.6334.1133.5033.86375,648
4/30/201434.0034.2133.8234.19710,146
4/29/201435.5435.6934.8434.88587,372
4/28/201434.9634.9834.4634.88457,481
4/25/201434.7334.9734.6434.73627,210
4/24/201435.7835.9035.5135.64387,397
4/23/201435.5835.6835.2035.30460,480
4/22/201435.8035.8335.2435.44542,486
4/21/201436.4136.7036.3536.57292,047
4/17/201436.2736.8136.2036.56454,341
4/16/201436.7936.8335.8636.27634,705
4/15/201436.0536.3536.0036.05354,567
4/14/201435.9036.3835.8436.06454,767
4/11/201435.6036.2235.5435.54562,804
4/10/201435.6735.8835.4935.60344,426
4/9/201435.2935.9635.1535.67309,004
4/8/201434.3235.3234.0635.15726,025
4/7/201433.8534.4233.4833.97852,635
4/4/201434.3534.6334.1934.29519,306
4/3/201433.1533.8633.1033.76728,850
4/2/201433.0933.3832.7933.101,051,570
4/1/201434.3634.4133.1033.151,535,310
3/31/201434.5834.8634.1434.56952,877
3/28/201434.9335.0634.5134.62969,008
3/27/201434.4434.6934.3334.45671,705
3/26/201433.4833.8733.2333.68906,267
3/25/201433.4333.7432.7933.071,159,770
3/24/201433.7533.7533.0533.14949,655
3/21/201433.0433.7433.0133.23995,097
3/20/201432.7233.2132.3132.70707,997
3/19/201432.7733.0932.4932.96592,359
3/18/201432.0732.8932.0732.75704,119
3/17/201432.3332.4131.6131.94742,693
3/14/201432.5332.8832.2732.66810,865
3/13/201432.1232.3131.9232.26941,530
3/12/201432.1932.7031.7432.271,408,660
3/11/201433.8534.0133.1033.16769,200
3/10/201434.0534.2933.8434.02617,062
3/7/201434.7035.2034.6834.95611,117
3/6/201433.8134.6333.4234.611,035,970
3/5/201435.2135.3733.8833.941,370,410
3/4/201435.6535.7035.1335.41916,728
3/3/201436.1036.7136.0136.321,407,040
2/28/201434.5635.1634.4934.87480,399
Trading Center