PROSHARES ULTRA DJ-UBS CRUDE O $28.81

down -0.40


24/5/2013 12:24 PM  |  NYSEARCA : UCO  |  Industries :
Type:

UCO historical data

Date Open High Low Close Volume
5/23/2013 28.09 29.24 27.86 29.21 39597
5/22/2013 29.66 30.20 28.98 29.11 26405
5/21/2013 30.66 30.82 30.04 30.23 16972
5/20/2013 30.15 31.06 30.02 30.77 22626
5/17/2013 30.43 30.52 29.77 30.37 22399
5/16/2013 29.46 30.10 29.20 29.78 21865
5/15/2013 28.41 29.40 28.00 29.35 33913
5/14/2013 29.61 29.89 29.06 29.24 15496
5/13/2013 29.90 30.18 29.42 29.76 23224
5/10/2013 29.31 30.52 28.73 30.30 33061
5/9/2013 30.36 30.69 29.98 30.31 15677
5/8/2013 30.37 30.86 30.22 30.71 14645
5/7/2013 30.22 30.55 29.72 30.05 13603
5/6/2013 29.96 30.53 29.68 30.28 15479
5/3/2013 29.79 30.38 29.66 30.02 39101
5/2/2013 27.58 29.28 27.54 29.13 37884
5/1/2013 27.27 27.56 26.80 27.29 39134
4/30/2013 29.41 29.44 28.54 28.59 20907
4/29/2013 28.91 29.61 28.72 29.37 17288
4/26/2013 28.73 28.87 28.04 28.55 19166
4/25/2013 27.62 29.14 27.53 28.75 32016
4/24/2013 26.73 27.80 26.69 27.78 25436
4/23/2013 25.91 26.52 25.81 26.48 16556
4/22/2013 26.07 26.55 25.51 26.40 18014
4/19/2013 25.78 26.01 25.57 25.72 14782
4/18/2013 25.38 26.11 24.88 26.09 30236
4/17/2013 25.73 25.84 24.75 25.07 47116
4/16/2013 26.14 26.44 25.67 26.35 33613
4/15/2013 26.70 26.82 25.83 25.91 44061
4/12/2013 28.02 28.21 27.30 27.69 35860
4/11/2013 29.67 29.78 28.96 29.23 10200
4/10/2013 29.37 30.05 29.25 29.89 13289
4/9/2013 29.02 29.84 28.85 29.56 9038
4/8/2013 28.99 29.30 28.60 29.30 9586
4/5/2013 28.58 28.99 28.31 28.94 12880
4/4/2013 28.85 29.52 28.38 29.17 23337
4/3/2013 31.38 31.43 29.67 29.80 16741
4/2/2013 30.92 31.78 30.92 31.38 8379
4/1/2013 31.00 31.56 30.81 31.44 7151
3/28/2013 31.29 31.72 31.17 31.56 5335
3/27/2013 30.76 31.39 30.61 31.18 13317
3/26/2013 30.66 31.16 30.39 30.99 19246
3/25/2013 30.00 30.63 29.62 29.93 13239
3/22/2013 29.06 29.53 28.71 29.50 18174
3/21/2013 28.90 29.23 28.27 28.63 16765
3/20/2013 29.22 29.36 28.68 29.25 12109
3/19/2013 29.70 29.79 28.61 28.68 13365
3/18/2013 28.57 29.83 28.51 29.62 13640
3/15/2013 29.55 29.64 29.25 29.54 8795
3/14/2013 28.95 29.33 28.94 29.25 5780
3/13/2013 29.39 29.49 28.58 28.87 14170
3/12/2013 29.30 29.58 28.91 28.98 19861
3/11/2013 28.28 28.78 28.02 28.60 6748
3/8/2013 28.31 28.70 28.09 28.61 12183
3/7/2013 28.08 28.52 28.02 28.45 15099
3/6/2013 27.79 27.81 27.22 27.75 16525
3/5/2013 27.74 28.07 27.51 27.98 14143
3/4/2013 27.82 27.82 27.08 27.50 18650
3/1/2013 27.93 28.13 27.50 28.06 21073
2/28/2013 29.16 29.36 28.42 28.63 13118
2/27/2013 28.94 29.52 28.87 29.20 8464
2/26/2013 29.26 29.58 28.79 29.09 9504
2/25/2013 29.74 29.82 28.78 28.89 12990
2/22/2013 29.27 29.59 29.03 29.57 10387
2/21/2013 29.39 29.75 29.14 29.28 20787
2/20/2013 32.06 32.13 30.11 30.56 21028
2/19/2013 31.45 32.02 31.30 31.96 9159
2/15/2013 31.60 31.67 31.19 31.67 14396
2/14/2013 32.62 32.82 32.42 32.64 4767
2/13/2013 32.94 33.04 32.14 32.47 7841
2/12/2013 32.59 32.85 32.48 32.65 13754
2/11/2013 31.36 32.41 31.17 32.34 9675
2/8/2013 31.95 32.08 31.25 31.59 8955
2/7/2013 32.39 32.43 31.42 31.62 10081
2/6/2013 31.36 32.38 31.29 32.29 11190
2/5/2013 32.25 32.43 32.09 32.19 7081
2/4/2013 31.98 32.32 31.66 31.81 10525
2/1/2013 32.23 33.17 32.08 32.81 12953
1/31/2013 32.48 32.83 32.39 32.75 5518
1/30/2013 32.96 33.15 32.63 33.10 10352
1/29/2013 32.50 32.95 32.31 32.72 14206
1/28/2013 32.13 32.16 31.41 32.06 12140
1/25/2013 31.98 32.03 31.38 31.73 6893
1/24/2013 31.80 32.19 31.63 31.73 8065
1/23/2013 32.05 32.23 31.07 31.51 12778
1/22/2013 31.88 32.34 31.76 32.19 11425
1/18/2013 31.65 31.84 31.36 31.78 7537
1/17/2013 31.62 32.08 31.48 31.61 20989
1/16/2013 30.46 30.97 30.33 30.84 14112
1/15/2013 30.86 30.87 30.26 30.38 8588
1/14/2013 30.60 30.92 30.09 30.90 11613
1/11/2013 30.20 30.59 29.87 30.51 8133
1/10/2013 30.89 30.96 30.50 30.70 16258
1/9/2013 30.32 30.53 29.92 30.19 8627
1/8/2013 30.44 30.46 29.91 30.30 7752
1/7/2013 29.93 30.33 29.87 30.24 7336
1/4/2013 29.85 30.19 29.61 30.15 11997
1/3/2013 30.13 30.29 29.86 29.88 11033
1/2/2013 30.45 30.53 29.85 30.08 26134
12/31/2012 28.49 29.47 28.47 29.32 12881
Marketplace
Trading Center