$11.87 0.00 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil -

Jun. 24, 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
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
3/4/20168.348.998.178.9919,237,300
3/3/20168.018.487.988.2716,401,700
3/2/20167.878.407.758.2719,267,800
3/1/20167.848.297.708.1114,927,600
2/29/20167.707.977.587.9115,822,600
2/26/20168.108.137.407.5122,684,300
2/25/20167.107.736.807.5420,109,100
2/24/20166.627.336.557.2622,991,800
2/23/20167.497.496.947.0516,733,900
2/22/20167.657.807.577.6913,773,700
2/19/20167.147.186.847.1412,916,600
2/18/20167.927.967.277.3014,516,800
2/17/20166.977.726.907.5017,733,700
2/16/20167.177.216.586.7717,777,000
2/12/20166.697.236.506.9231,433,200
2/11/20166.206.525.986.5029,408,800
2/10/20166.397.046.306.4123,064,300
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center