$29.96 +1.40 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil - NYSEARCA

Jul. 29, 2015 | 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
7/29/201528.4030.6928.3429.967,926,280
7/28/201528.2029.3927.7728.567,061,550
7/27/201528.3828.7027.7627.785,951,770
7/24/201529.8129.8128.5729.164,963,730
7/23/201530.6830.8929.1629.636,527,120
7/22/201531.5032.1630.2030.277,255,360
7/21/201532.3033.1632.0232.514,104,740
7/20/201532.6332.7631.6931.714,584,960
7/17/201533.1033.1032.0532.846,140,550
7/16/201534.3834.4332.9233.075,850,350
7/15/201534.8235.6833.4733.737,706,880
7/14/201534.3636.3134.1635.746,721,270
7/13/201534.4336.2434.3234.927,619,460
7/10/201535.4436.1134.5735.606,291,040
7/9/201536.0236.4935.0035.687,245,580
7/8/201535.3035.6733.2034.428,974,690
7/7/201535.1236.4432.6835.7810,046,300
7/6/201538.3838.3835.0035.6810,923,000
7/2/201542.1043.1341.0741.107,157,260
7/1/201543.7743.9241.4241.847,775,300
6/30/201544.5645.7944.2345.205,263,680
6/29/201543.9844.6243.5743.617,455,380
6/26/201544.9046.2444.6445.726,242,750
6/25/201546.0246.2945.4245.785,283,770
6/24/201547.4848.5546.0246.728,433,340
6/23/201545.8348.4045.6847.977,799,560
6/22/201545.5147.0345.2646.605,996,730
6/19/201546.0546.5145.2245.986,581,800
6/18/201547.4747.9146.6847.515,610,840
6/17/201548.7748.9645.5046.857,707,150
6/16/201546.7247.4546.5647.144,157,780
6/15/201545.7046.8445.6346.595,620,140
6/12/201547.0947.7646.7547.043,729,360
6/11/201548.7148.7447.4248.143,999,080
6/10/201549.4849.5147.8248.746,054,020
6/9/201546.7647.6946.5746.876,176,480
6/8/201544.7545.4743.9144.605,279,990
6/5/201542.5745.9742.4945.5810,047,000
6/4/201545.6745.9043.9244.438,683,590
6/3/201548.3249.5546.2546.869,313,420
6/2/201548.5449.7847.9649.349,066,920
6/1/201547.7048.3146.2647.7710,632,500
5/29/201544.3648.3444.3247.5310,055,200
5/28/201542.6444.1542.0644.0910,897,200
5/27/201543.6644.8543.4143.829,198,190
5/26/201545.3545.7143.8944.729,896,360
5/22/201546.6347.7046.6047.3210,182,700
5/21/201547.5148.9447.1648.4813,671,200
5/20/201545.4846.0044.6745.4813,342,200
5/19/20159.239.298.878.9320,933,100
5/18/20159.669.779.489.6811,036,500
5/15/20159.409.779.319.7312,497,500
5/14/201510.0210.119.659.779,952,850
5/13/201510.2810.409.859.8615,914,700
5/12/20159.7310.219.709.9612,327,600
5/11/20159.729.789.449.637,401,740
5/8/20159.569.719.259.6612,892,400
5/7/201510.0510.059.389.4716,803,000
5/6/201510.4810.7210.0710.0718,790,800
5/5/201510.1010.2510.0110.0116,917,600
5/4/20159.599.659.469.628,826,490
5/1/20159.609.739.419.719,024,980
4/30/20159.489.809.429.7613,949,000
4/29/20159.119.739.109.4521,012,600
4/28/20159.129.329.029.0911,003,100
4/27/20159.299.369.009.0711,763,800
4/24/20159.109.269.019.2412,612,200
4/23/20158.989.508.969.2520,221,800
4/22/20158.919.098.748.8613,907,400
4/21/20159.199.308.758.9114,132,600
4/20/20159.029.489.029.2415,562,700
4/17/20159.189.428.979.2022,303,500
4/16/20159.049.548.859.2722,875,000
4/15/20158.469.218.399.0336,249,600
4/14/20158.258.508.188.3116,367,100
4/13/20158.258.317.928.0616,690,200
4/10/20157.778.037.757.9712,943,700
4/9/20157.778.077.657.6815,719,800
4/8/20158.318.337.607.7326,662,600
4/7/20157.918.747.878.6231,643,000
4/6/20157.618.167.488.0628,071,900
4/2/20157.217.486.957.3527,233,600
4/1/20156.937.636.877.3825,429,200
3/31/20156.927.136.776.7916,701,900
3/30/20157.197.286.847.1215,397,000
3/27/20157.717.717.047.0724,042,200
3/26/20157.748.057.517.9729,145,100
3/25/20157.017.406.807.2421,670,200
3/24/20156.956.986.736.8012,390,000
3/23/20156.546.866.536.7914,140,500
3/20/20156.616.816.476.5022,499,000
3/19/20156.136.456.116.2423,589,700
3/18/20155.966.805.896.7737,370,000
3/17/20156.236.396.126.1621,995,400
3/16/20156.576.596.186.4834,146,700
3/13/20157.157.156.736.8629,066,200
3/12/20157.687.707.307.3714,741,700
3/11/20157.737.737.387.6917,979,400
3/10/20157.898.047.637.7720,402,900
3/9/20158.038.398.008.1512,738,300
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!