$20.10 -1.03 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil - NYSEARCA

Nov. 25, 2014 | 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
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
10/3/201429.9030.0328.9529.171,713,150
10/2/201429.1530.3328.9630.232,025,730
10/1/201430.6431.3329.6729.872,033,750
9/30/201432.1432.2529.9430.342,673,110
9/29/201431.3532.4931.3432.34799,661
9/26/201431.2331.9631.1031.67597,737
9/25/201431.5231.6030.7631.08832,112
9/24/201430.5631.5730.1731.402,063,260
9/23/201430.1530.7929.9530.401,159,860
9/22/201430.3530.4229.7029.961,235,450
9/19/201430.5330.9030.1930.631,006,870
9/18/201431.7231.7430.6130.70787,673
9/17/201431.8432.0731.2431.39958,471
9/16/201431.0532.1631.0131.871,058,340
9/15/201430.0630.8029.9930.63484,079
9/12/201430.7131.0730.1730.29818,663
9/11/201429.6131.0829.5230.911,095,590
9/10/201430.4030.4229.7030.131,580,910
9/9/201431.0031.1130.5630.73340,726
9/8/201430.3931.0230.2930.991,036,650
9/5/201431.9932.0530.9331.39744,164
9/4/201432.1632.4531.7532.07561,796
9/3/201431.7832.7931.5432.461,171,770
9/2/201432.0032.1630.7831.111,734,640
8/29/201432.5532.9132.3832.89520,096
8/28/201432.1632.2731.7532.17530,325
8/27/201431.8032.0331.4531.74545,395
8/26/201431.9532.1231.4631.76602,503
8/25/201431.4131.6731.2931.53551,335
8/22/201431.4731.8031.2031.66570,587
8/21/201431.4832.1331.4331.84699,501
8/20/201431.4931.5931.1831.44604,185
8/19/201431.6831.7430.9831.23911,846
8/18/201431.8731.9231.4231.74856,040
8/15/201432.0932.8032.0032.52767,181
8/14/201433.3333.3931.8431.921,560,240
8/13/201433.7333.9733.2433.66494,331
8/12/201433.5833.8933.3033.63622,660
8/11/201434.0534.5334.0234.07373,707
8/8/201434.0634.0933.6033.87764,516
8/7/201433.5633.9933.2933.91584,601
8/6/201434.0734.2833.3233.52704,881
8/5/201434.2434.3033.5333.90580,927
8/4/201434.0034.6934.0034.55317,399
8/1/201433.8734.1833.5933.96604,085
7/31/201435.3135.4634.1534.22721,622
7/30/201436.6736.8535.2535.38746,216
7/29/201436.0936.5435.9236.31644,393
7/28/201436.5037.1236.2936.79439,020
7/25/201436.5037.4636.3536.99605,534
7/24/201437.8637.8637.0037.11484,775
7/23/201437.5838.0537.4937.80445,826
7/22/201437.6237.6337.1837.36353,486
7/21/201437.1537.7937.0337.70580,458
7/18/201437.0937.2736.8436.93603,095
7/17/201437.2037.3036.4837.19940,605
7/16/201435.6936.3035.6936.18486,175
7/15/201435.2335.4134.7435.30843,188
7/14/201435.7236.2535.5036.19827,443
7/11/201436.6936.8435.6435.84886,816
7/10/201436.7937.5036.7437.38618,223
7/9/201437.2737.4136.7536.89466,894
7/8/201438.0938.2937.5137.79751,247
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center