$6.68 -0.77 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil - NYSEARCA

Feb. 9, 2016 | 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
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
12/10/201513.7614.0813.5513.627,600,190
12/9/201514.5215.2113.7214.0313,168,100
12/8/201513.9615.0013.7814.307,694,230
12/7/201515.1915.3514.2414.4412,146,300
12/4/201516.3616.8316.0316.369,722,380
12/3/201516.7117.7216.3717.218,899,830
12/2/201517.2517.9616.1616.4113,521,500
12/1/201517.6518.1817.4117.725,930,940
11/30/201518.3818.5017.6117.686,036,610
11/27/201518.1518.2017.8917.973,168,780
11/25/201518.2019.0617.7818.956,980,660
11/24/201518.8819.2718.4218.767,409,740
11/23/201517.4418.5517.4217.947,686,180
11/20/201517.7318.6717.5417.706,137,800
11/19/201517.6818.0017.5417.834,454,870
11/18/201518.3018.4517.4418.027,875,390
11/17/201518.3918.5317.7317.926,938,150
11/16/201517.9119.1117.4019.039,874,430
11/13/201518.4918.5517.6718.069,795,340
11/12/201519.1819.9818.8318.918,837,930
11/11/201521.0521.0919.7820.106,750,940
11/10/201520.8121.6320.7821.114,438,060
11/9/201521.1421.5220.6821.024,327,320
11/6/201521.5621.7921.0721.474,622,300
11/5/201522.4723.0121.8822.075,825,570
11/4/201524.1124.3922.7423.106,006,910
11/3/201523.6824.8823.3724.437,208,910
10/30/201522.4923.5922.2522.995,386,860
10/29/201522.5623.2922.2522.345,621,870
10/28/201520.5922.6120.4122.5610,372,600
10/27/201519.8620.2219.5920.166,494,770
10/26/201521.1821.2620.6720.714,207,070
10/23/201521.2721.7721.0221.426,697,930
10/22/201522.3322.6521.5622.094,605,700
10/21/201522.0222.5121.5221.796,320,800
10/20/201522.8523.4422.3622.724,469,900
10/19/201523.2523.6122.8323.025,103,920
10/16/201524.5024.5623.3524.284,516,130
10/15/201523.0624.0522.5223.998,992,130
10/14/201523.5324.1223.1523.854,728,080
10/13/201524.0725.4923.5823.746,681,160
10/12/201526.7826.8224.1724.546,287,510
10/9/201526.9127.4526.4326.778,201,660
10/8/201525.7327.3525.3926.988,629,500
10/7/201526.6427.0024.9325.4410,354,500
10/6/201524.0226.0123.9225.969,765,900
10/5/201523.7524.1323.2923.636,056,400
10/2/201521.4923.0421.2722.9010,193,800
10/1/201524.0924.2421.9122.3511,650,200
9/30/201522.2823.0822.0022.687,114,170
9/29/201522.2122.9322.0022.434,435,240
9/28/201521.9622.6121.6021.765,149,810
9/25/201523.1323.6322.4722.837,974,440
9/24/201521.5322.4721.3722.447,246,120
9/23/201523.9924.5021.7422.0210,121,200
9/22/201523.0223.8422.7323.516,417,660
9/21/201523.5424.3823.2323.923,331,440
9/18/201523.4123.7822.1022.638,954,430
9/17/201525.1125.5824.2824.628,658,340
9/16/201523.6025.2223.3225.0211,744,500
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center