$8.29 +0.15 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil - NYSEARCA

Mar. 2, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCO historical data

Date Open High Low Close Volume
2/27/20158.138.357.918.1417,563,300
2/27/20158.138.357.918.1417,563,300
2/26/20158.188.337.678.0125,687,500
2/25/20158.008.577.728.4619,541,100
2/24/20158.188.257.887.8913,408,300
2/23/20157.958.347.837.9428,799,600
2/20/20158.668.758.318.3616,452,500
2/19/20158.118.928.058.6926,830,600
2/18/20159.079.348.758.8315,958,100
2/17/20158.969.678.629.3415,685,500
2/13/20159.259.489.059.1918,500,000
2/12/20158.698.928.378.8016,660,500
2/11/20158.228.427.828.2014,796,400
2/10/20159.219.248.408.6116,515,900
2/9/20159.399.759.309.3616,045,500
2/6/20158.859.478.789.0819,958,700
2/5/20158.249.098.248.7018,643,900
2/4/20158.848.877.758.0826,161,000
2/3/20158.739.968.699.3527,738,000
2/2/20158.258.517.858.4617,859,900
1/30/20156.907.976.887.7719,067,500
1/29/20156.956.956.546.8212,213,800
1/28/20157.077.206.696.7519,358,300
1/27/20157.067.467.047.3111,663,100
1/26/20157.127.427.007.0213,037,600
1/23/20157.297.537.097.1418,989,400
1/22/20157.857.947.267.4722,863,800
1/21/20157.768.027.657.8210,009,100
1/20/20157.727.887.457.5215,718,800
1/16/20157.808.437.808.3114,299,300
1/15/20158.548.627.547.5621,550,400
1/14/20157.618.487.448.2916,595,400
1/13/20157.437.847.307.7414,536,500
1/12/20157.887.887.557.5613,196,400
1/9/20158.478.567.978.3611,464,700
1/8/20158.358.628.148.5910,588,900
1/6/20158.648.768.138.1613,533,100
1/5/20159.339.388.898.9214,525,900
1/2/20159.9610.369.729.917,083,140
12/31/201410.0010.419.8410.378,805,040
12/30/201410.3310.5410.1510.285,250,290
12/29/201410.9610.9810.0210.309,544,940
12/26/201411.2311.2410.6310.785,622,390
12/24/201411.2011.2110.8411.095,363,420
12/23/201410.9611.8210.9611.579,722,490
12/22/201411.4311.4310.9010.968,276,590
12/19/201411.2812.1710.9711.9910,107,700
12/18/201411.7811.8610.5910.8313,357,300
12/17/201411.0312.5410.9311.4415,109,200
12/16/201410.7011.8410.5711.3615,262,700
12/15/201412.1312.2111.0711.129,384,350
12/12/201412.5312.5811.9512.118,431,880
12/11/201413.2513.7012.8912.925,201,590
12/10/201414.0614.0813.2113.627,391,240
12/9/201414.3314.8514.1614.734,603,640
12/8/201415.0815.0814.2514.364,896,680
12/5/201415.9116.0315.3815.653,909,700
12/4/201416.0016.3615.8416.163,061,490
12/3/201416.5416.8516.1716.473,442,580
12/2/201416.8217.1316.1216.454,391,270
12/1/201416.1617.5316.1317.444,105,780
11/28/201417.6617.7716.4516.604,231,450
11/26/201420.0020.3019.8319.922,786,520
11/25/201421.5221.5920.0520.105,194,580
11/24/201421.3521.8320.9821.131,971,800
11/21/201421.6121.7021.0621.612,519,660
11/20/201420.7821.2320.6221.121,759,160
11/19/201420.5920.9520.2120.412,134,480
11/18/201420.7620.8620.3320.382,642,690
11/17/201420.7121.1920.6721.052,292,310
11/14/201420.6721.4320.4821.263,164,860
11/13/201421.4921.5220.2320.546,922,550
11/12/201421.9522.4421.7021.812,535,810
11/11/201422.0922.4521.6122.191,543,480
11/10/201423.3223.3522.0022.092,129,830
11/7/201422.7123.2522.6822.711,658,060
11/6/201422.2722.6021.9722.481,487,640
11/5/201422.1323.2222.1022.932,648,020
11/4/201422.1322.2221.4822.053,933,200
11/3/201423.8724.1922.6522.783,369,340
10/31/201423.3924.1023.3124.041,919,440
10/30/201424.4024.5824.0024.17783,555
10/29/201424.8525.2524.5524.911,045,340
10/28/201424.0024.4123.8524.23737,932
10/27/201423.4624.1723.2423.951,674,640
10/24/201424.2524.4223.8124.391,108,720
10/23/201424.3424.9224.1924.661,850,410
10/22/201425.2025.2723.6523.772,206,790
10/21/201425.1025.3924.4024.941,174,140
10/20/201424.6024.8223.9124.621,398,540
10/17/201424.9925.4824.5324.901,352,210
10/16/201423.4325.9023.1824.642,262,790
10/15/201423.9424.4023.4123.873,211,980
10/14/201425.9625.9623.9824.213,081,300
10/13/201426.2526.6825.7026.18956,233
10/10/201426.3826.9925.7626.521,558,400
10/9/201427.2727.3826.2126.342,477,720
10/8/201427.9828.0127.3327.841,970,350
10/7/201429.1729.2228.4728.621,182,960
10/6/201429.1929.8328.5629.661,031,200
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center