$93.38 0.00 (%) ProShares Shs ProShares Ultra Consumer Goods - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
1/29/201594.2194.2193.3893.38515
1/28/201596.3096.3093.9093.901,653
1/27/201597.5097.5095.5296.132,517
1/26/201598.0898.5597.2098.246,410
1/23/201598.0799.1098.0798.073,258
1/22/201597.6899.1697.3099.16927
1/21/201595.9198.0495.8897.681,553
1/20/201596.0097.0795.5097.073,032
1/16/201594.8694.9693.9093.901,101
1/15/201594.0595.5593.9095.55589
1/14/201594.1794.9593.9093.901,064
1/13/201598.0698.0694.3095.421,979
1/12/201596.1897.3195.9396.362,584
1/9/201597.6598.1496.6696.661,299
1/8/201596.1598.8196.1598.81553
1/6/201594.2194.2192.2392.993,758
1/5/201595.0595.0593.2793.842,677
1/2/201597.0097.0094.7794.931,553
12/31/201497.9498.8297.9498.811,393
12/30/201499.1599.1599.0099.02662
12/29/201499.4199.9199.4199.505,405
12/26/2014100.79100.81100.63100.631,370
12/24/2014100.00100.0099.3799.37518
12/23/201498.5499.9898.5499.981,457
12/22/201496.8398.5496.8398.5411,427
12/19/201498.4898.4896.1096.361,024
12/18/201495.1297.2594.9097.252,212
12/17/201490.9293.3490.7093.074,112
12/16/201488.4491.1188.4491.111,219
12/15/201493.0093.0991.4992.029,411
12/12/201495.5896.0595.5896.05684
12/11/201496.9297.5896.9297.588,056
12/10/201497.5597.5597.5597.550
12/9/201496.5097.5593.7397.552,229
12/8/201498.5499.1097.2097.212,138
12/5/201499.2299.3099.2299.30973
12/4/201498.8899.4398.0199.43975
12/3/201498.8299.4798.6199.47855
12/2/201499.00100.1599.0099.601,702
12/1/2014100.22100.2298.3698.3613,444
11/28/201499.47101.0099.47100.7416,800
11/26/201497.5397.8097.5397.80611
11/25/201498.3198.5198.1598.151,815
11/24/201498.0398.1697.4097.423,231
11/21/201497.9598.1497.2397.614,097
11/20/201497.1397.1397.0597.124,880
11/19/201496.9297.2696.2096.201,691
11/18/201496.8696.8796.8696.87760
11/17/201494.8495.5194.7695.254,052
11/14/201496.0096.6694.3194.312,511
11/13/201495.9596.4195.2195.376,739
11/12/201494.4594.5294.0094.352,686
11/11/201494.9094.9094.4394.431,201
11/10/201494.1994.1993.4093.403,453
11/7/201493.8993.8993.8993.89407
11/6/201493.2694.0393.2693.961,292
11/5/201494.8794.8791.5392.913,861
11/4/201491.4591.4591.4591.450
11/3/201491.3092.0090.7791.4510,235
10/31/201491.8091.8090.4891.101,892
10/30/201488.5289.9888.5289.98564
10/29/201488.3689.2588.0188.103,237
10/28/201488.4888.9588.4888.881,844
10/27/201487.2987.7986.5387.7622,080
10/24/201486.8587.4886.8587.48785
10/23/201486.8486.8486.1386.132,402
10/22/201486.6487.0485.6985.696,169
10/21/201485.3186.1085.3186.10602
10/20/201483.4684.3883.2683.9027,692
10/17/201481.7382.8081.4482.262,550
10/16/201480.1081.2180.1081.152,924
10/15/201479.4279.4278.5379.1911,011
10/14/201483.4383.4383.4383.430
10/13/201483.1283.8782.1583.4325,693
10/10/201484.3284.7284.3284.721,083
10/9/201487.0887.0884.0484.751,112
10/8/201485.1085.1084.1484.14819
10/7/201485.4486.1085.4486.08545
10/6/201487.0487.0485.9386.61735
10/3/201485.7586.8085.7586.802,929
10/2/201484.6984.9583.8984.8911,312
10/1/201484.7585.4084.7184.715,863
9/30/201485.1785.4485.1785.449,753
9/29/201485.9886.4085.9886.401,105
9/26/201486.7186.7586.7186.75883
9/25/201485.7285.9085.5185.901,973
9/24/201487.5688.0287.2388.0211,235
9/23/201487.4087.5286.9387.082,859
9/22/201488.0588.0587.1487.3644,290
9/19/201488.8088.8088.6088.601,375
9/18/201488.1888.8188.1888.50850
9/17/201488.7388.7388.1688.64862
9/16/201487.8888.6987.8888.12823
9/15/201487.4187.7487.2587.6114,390
9/12/201487.4087.4087.4087.40375
9/11/201488.6588.6588.3888.652,178
9/10/201487.6488.3287.6488.251,065
9/9/201487.7588.0387.7587.891,266
9/8/201489.5389.5388.3688.36473
9/5/201489.1989.1989.1989.190
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center