$9.04 +0.05 (%) PrShrs Trust II Shs ProShares Ultra Bloomberg Crude Oil -

Sep. 28, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center