$11.21 +0.31 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCO historical data

Date Open High Low Close Volume
12/2/201611.1011.2910.9311.2114,825,300
12/1/201610.9411.3110.8310.9024,508,300
11/30/20169.7810.509.7710.1836,991,000
11/29/20168.788.888.558.7218,643,900
11/28/20169.469.689.249.3912,875,400
11/25/20169.539.619.129.238,747,560
11/23/20169.7010.039.639.858,292,740
11/21/20169.7210.059.6410.0015,365,900
11/18/20169.089.248.859.199,148,880
11/17/20169.419.508.858.878,391,560
11/16/20169.149.468.929.067,766,330
11/15/20168.819.348.819.2510,624,000
11/14/20168.228.477.928.4610,682,700
11/11/20168.478.508.228.308,247,130
11/10/20168.859.048.778.787,276,850
11/9/20168.929.338.769.1810,232,800
11/8/20168.789.098.718.845,332,440
11/7/20168.788.948.598.936,861,880
11/4/20168.618.888.398.6311,789,200
11/3/20169.099.158.718.839,207,590
11/2/20169.309.488.939.1613,652,700
11/1/20169.859.919.439.707,232,200
10/31/201610.2110.279.619.6210,281,800
10/28/201610.7110.9410.3910.527,432,950
10/27/201610.9311.0810.7710.904,397,640
10/26/201610.6611.1010.5810.708,130,040
10/25/201611.1811.3210.9611.015,082,360
10/24/201611.1811.3710.9111.335,952,110
10/21/201611.2811.4611.1411.434,533,520
10/20/201611.4011.5011.2211.294,423,170
10/19/201611.5611.9911.5411.735,895,530
10/18/201611.4111.4411.1111.343,283,530
10/17/201611.3011.3111.0211.183,858,040
10/14/201611.4111.4411.1711.354,440,210
10/13/201611.3011.4710.9411.436,534,460
10/12/201611.3911.4311.1911.335,680,980
10/11/201611.8311.9311.4111.616,406,750
10/10/201611.5111.9811.5011.776,657,590
10/7/201611.4411.4711.0011.118,227,120
10/6/201611.4211.5311.2311.506,767,220
10/5/201611.1311.2610.9511.159,310,280
10/4/201610.8610.8810.5910.667,740,240
10/3/201610.5910.8410.3310.696,910,320
9/30/201610.4410.5310.2910.388,160,350
9/29/201610.0710.539.9710.2515,528,800
9/28/20169.2410.168.919.8419,472,900
9/27/20169.039.208.848.9910,742,000
9/26/20169.319.679.279.458,431,080
9/23/20169.619.758.879.0711,642,100
9/22/20169.779.839.589.667,113,580
9/21/20169.199.479.119.4412,242,500
9/20/20168.528.978.448.8410,375,900
9/19/20168.819.098.728.738,265,720
9/16/20168.628.888.588.7410,391,700
9/15/20169.009.208.779.019,474,500
9/14/20169.249.538.828.9317,679,500
9/13/20169.639.799.389.426,794,680
9/12/20169.4910.109.429.929,650,530
9/9/201610.2110.269.829.848,114,880
9/8/201610.1110.699.8610.5615,372,300
9/7/20169.549.789.369.737,533,260
9/6/20169.189.529.109.517,856,670
9/2/20169.179.389.089.219,714,280
9/1/20169.159.298.728.9212,242,900
8/31/20169.9510.039.359.4710,119,700
8/30/201610.5610.6310.0910.196,812,530
8/29/201610.3610.5510.2910.426,706,990
8/26/201610.6111.1010.4310.6111,185,700
8/25/201610.3410.6610.2610.605,237,990
8/24/201610.6010.7810.2310.376,734,720
8/23/201610.3411.0410.2910.897,707,820
8/22/201610.8810.9210.6010.656,955,110
8/19/201611.3711.4311.1711.336,541,060
8/18/201610.9711.3910.9511.309,688,280
8/17/201610.5210.8010.2510.769,622,040
8/16/201610.3210.6710.1810.599,462,660
8/15/20169.9610.329.9210.298,862,980
8/12/20169.479.829.409.827,983,670
8/11/20168.759.518.729.319,951,640
8/10/20169.159.348.558.5713,017,100
8/9/20169.309.388.999.086,601,100
8/8/20169.029.349.019.117,160,870
8/5/20168.668.748.398.747,019,190
8/4/20168.228.818.178.688,461,300
8/3/20167.878.447.688.4212,054,800
8/2/20168.288.347.697.848,289,300
8/1/20168.348.387.917.998,536,260
7/29/20168.378.678.238.587,641,110
7/28/20168.768.838.418.447,332,560
7/27/20169.219.338.698.859,749,650
7/26/20169.229.329.079.167,581,570
7/25/20169.399.469.239.276,015,530
7/22/20169.949.979.589.807,573,540
7/21/201610.3110.469.949.946,391,030
7/20/201610.0610.659.9810.3810,582,000
7/19/201610.5310.5710.3110.374,700,400
7/18/201610.5110.6910.3910.606,124,660
7/15/201610.9111.0810.7310.915,582,640
7/14/201610.6710.8410.4910.695,516,380
7/13/201611.0911.3110.2710.4811,335,700
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center