$8.53 -0.32 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil -

Jul. 28, 2016 | 02:25 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
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
7/12/201611.0711.4110.7811.3410,226,700
7/11/201610.7910.8810.2810.307,345,390
7/8/201610.8010.8710.4210.636,550,100
7/7/201612.0012.0810.4810.6117,362,500
7/6/201611.1611.8011.0311.657,771,080
7/5/201611.7211.7611.1511.3910,721,700
7/1/201612.0812.6112.0512.597,020,300
6/30/201612.4212.6512.0912.228,040,410
6/29/201612.1813.0212.1012.6510,364,700
6/28/201611.8912.0311.5012.017,247,550
6/27/201611.5011.5211.0011.4511,000,900
6/24/201611.8512.2511.8011.8716,808,400
6/23/201613.0113.1512.7213.096,159,500
6/22/201613.1513.2512.2612.6510,226,400
6/21/201612.6113.0212.4712.927,716,130
6/20/201612.7313.0212.6112.907,581,750
6/17/201611.9712.4211.8612.397,859,130
6/16/201611.8711.8811.2911.3310,304,900
6/15/201612.2112.6511.9412.069,897,530
6/14/201612.5912.6912.4412.574,302,030
6/13/201612.5413.0312.5312.666,001,420
6/10/201613.2313.3912.8012.898,589,100
6/9/201613.6013.8913.5813.738,907,540
6/8/201613.9314.1613.7914.1312,030,100
6/7/201613.4013.6913.3313.667,724,760
6/6/201613.2213.3512.9413.258,421,110
6/3/201612.9212.9312.5512.798,436,150
6/2/201612.4713.0912.4312.8811,677,900
6/1/201612.3613.0312.2313.0210,379,100
5/31/201613.1513.4712.7912.896,952,180
5/27/201612.8613.1612.7413.135,129,580
5/26/201613.4313.4413.0013.077,845,970
5/25/201613.0013.2812.7213.2410,004,800
5/24/201612.4912.8612.4712.806,931,130
5/23/201612.1112.5212.0812.467,019,500
5/20/201612.7412.8812.3612.628,274,060
5/19/201612.3012.7511.9912.7311,854,700
5/18/201612.8913.1912.5412.5814,480,000
5/17/201612.6613.0412.5713.0111,279,600
5/16/201612.5012.7312.4112.6810,995,700
5/13/201611.8211.9911.6511.877,528,070
5/12/201612.1912.2011.5612.0211,471,300
5/11/201610.9611.9510.8311.8012,793,500
5/10/201610.6011.1410.5611.109,994,770
5/9/201610.8210.9210.4010.4512,118,000
5/6/201610.7411.4010.6711.0611,902,900
5/5/201611.5511.5510.7210.9013,676,000
5/4/201611.0011.2110.4210.7112,923,700
5/3/201610.8710.9310.5210.6611,765,000
5/2/201611.6711.6811.0811.259,759,170
4/29/201612.0812.2311.4511.7914,609,700
4/28/201611.5511.9111.4511.659,317,940
4/27/201611.3211.6710.7911.5419,822,700
4/26/201610.6010.9810.5610.8810,668,300
4/25/201610.8310.8810.2710.4112,220,200
4/22/201610.7311.0810.6410.7410,170,300
4/21/201610.7010.8810.4410.6711,015,300
4/20/20169.8111.039.7310.7819,217,700
4/19/20169.8710.379.8110.2010,926,200
4/18/20169.059.838.989.6916,046,100
4/15/20169.849.989.579.8012,019,300
4/14/201610.4610.5810.1510.256,370,890
4/13/201610.4810.7810.2810.3314,436,600
4/12/201610.0610.739.9510.5917,468,000
4/11/20169.7410.029.679.8912,181,900
4/8/20169.369.599.289.4615,559,600
4/7/20168.488.588.198.5111,728,000
4/6/20168.308.738.188.7015,481,800
4/5/20167.797.977.637.8611,327,100
4/4/20168.218.467.747.7715,033,400
4/1/20168.378.458.218.2318,510,800
3/31/20168.889.328.868.9112,727,500
3/30/20169.449.708.918.9517,040,800
3/29/20168.939.138.809.0912,331,600
3/28/20169.509.609.259.526,618,890
3/24/20169.069.668.999.5817,623,800
3/23/201610.1310.219.649.7014,678,200
3/22/201610.2910.7610.2410.5412,510,800
3/21/201610.4710.7110.2110.6510,907,700
3/18/201610.9011.0710.3410.4319,672,700
3/17/201610.2210.6610.0810.5716,661,600
3/16/20169.379.909.369.8513,167,700
3/15/20169.049.068.778.9711,135,000
3/14/20169.399.429.109.3515,740,900
3/11/20169.9710.109.689.9215,664,600
3/10/20169.509.809.359.6416,481,600
3/9/20169.409.999.359.8618,610,400
3/8/20169.729.738.999.0020,605,900
3/7/20169.069.899.059.8324,756,300
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center