PROSHARES ULTRA HIGH YIELD $54.29

down -0.76


22/5/2013 04:22 PM  |  NYSEARCA : UJB  |  Industries :
Type:

UJB historical data

Date Open High Low Close Volume
5/21/2013 55.05 55.05 55.05 55.05 4
5/20/2013 54.98 54.98 54.98 54.98 2
5/17/2013 54.92 54.92 54.92 54.92 10
5/16/2013 54.78 54.78 54.78 54.78 2
5/15/2013 54.65 54.65 54.65 54.65 2
5/14/2013 54.69 54.82 54.50 54.50 54
5/13/2013 54.58 54.58 54.49 54.49 13
5/10/2013 54.94 54.94 54.85 54.93 46
5/9/2013 55.59 55.59 55.59 55.59 0
5/8/2013 55.59 55.59 55.59 55.59 3
5/7/2013 55.70 55.70 55.54 55.54 7
5/6/2013 55.44 55.68 55.41 55.68 44
5/3/2013 55.18 55.18 55.18 55.18 0
5/2/2013 54.97 55.18 54.97 55.18 4
5/1/2013 54.74 54.80 54.74 54.78 5
4/30/2013 54.54 54.54 54.54 54.54 1
4/29/2013 54.46 54.46 54.45 54.45 21
4/26/2013 54.34 54.34 54.27 54.27 14
4/25/2013 54.15 54.15 54.15 54.15 6
4/24/2013 53.70 53.70 53.70 53.70 4
4/23/2013 53.82 53.82 53.82 53.82 4
4/22/2013 53.20 53.65 53.20 53.60 39
4/19/2013 53.38 53.38 53.37 53.37 3
4/18/2013 53.26 53.26 53.26 53.26 4
4/17/2013 53.45 53.45 53.45 53.45 2
4/16/2013 53.39 53.39 53.39 53.39 2
4/15/2013 53.39 53.65 53.07 53.07 18
4/12/2013 53.32 53.32 53.32 53.32 0
4/11/2013 53.32 53.32 53.32 53.32 0
4/10/2013 53.00 53.54 53.00 53.32 81
4/9/2013 52.98 53.24 52.95 53.23 9
4/8/2013 52.92 52.92 52.83 52.92 12
4/5/2013 52.40 52.60 52.40 52.60 8
4/4/2013 52.94 52.94 52.94 52.94 1
4/3/2013 52.93 52.93 52.93 52.93 0
4/2/2013 52.93 52.93 52.93 52.93 2
4/1/2013 52.50 52.68 52.49 52.68 69
3/28/2013 52.33 52.33 52.33 52.33 0
3/27/2013 52.33 52.33 52.33 52.33 1
3/26/2013 52.40 52.63 52.40 52.63 56
3/25/2013 52.50 52.51 52.39 52.39 22
3/22/2013 52.68 52.68 52.61 52.61 20
3/21/2013 52.77 52.77 52.50 52.50 70
3/20/2013 52.77 52.77 52.77 52.77 0
3/19/2013 52.57 52.77 52.57 52.77 38
3/18/2013 52.58 52.58 52.58 52.58 11
3/15/2013 52.67 52.67 52.67 52.67 5
3/14/2013 52.54 52.54 52.40 52.50 11
3/13/2013 52.14 52.25 52.14 52.20 11
3/12/2013 52.37 52.37 52.33 52.34 6
3/11/2013 52.44 52.44 52.44 52.44 10
3/8/2013 52.30 52.35 52.30 52.35 11
3/7/2013 52.54 52.54 52.13 52.19 44
3/6/2013 52.14 52.18 52.14 52.18 2
3/5/2013 52.18 52.18 52.18 52.18 3
3/4/2013 51.92 51.95 51.92 51.92 34
3/1/2013 51.88 51.95 51.88 51.95 19
2/28/2013 51.81 51.81 51.69 51.73 20
2/27/2013 51.72 51.77 51.72 51.76 5
2/26/2013 51.13 51.45 51.10 51.45 56
2/25/2013 51.47 51.47 51.13 51.13 13
2/22/2013 51.48 51.48 51.18 51.32 42
2/21/2013 51.14 51.14 51.14 51.14 40
2/20/2013 51.28 51.28 51.28 51.28 25
2/19/2013 51.24 51.24 51.15 51.20 8
2/15/2013 51.05 51.05 51.05 51.05 2
2/14/2013 50.98 51.11 50.98 51.11 16
2/13/2013 50.60 50.60 50.60 50.60 0
2/12/2013 50.60 50.60 50.60 50.60 0
2/11/2013 50.57 50.65 50.52 50.60 88
2/8/2013 50.55 50.55 50.55 50.55 1
2/7/2013 50.92 50.92 50.92 50.92 0
2/6/2013 50.92 50.92 50.92 50.92 0
2/5/2013 50.89 50.92 50.89 50.92 3
2/4/2013 51.33 51.33 51.33 51.33 0
2/1/2013 51.17 51.33 51.17 51.33 9
1/31/2013 50.45 51.29 50.45 50.82 36
1/30/2013 51.88 51.88 51.14 51.14 58
1/29/2013 51.82 51.91 51.82 51.91 3
1/28/2013 52.05 52.05 52.05 52.05 0
1/25/2013 52.05 52.05 52.05 52.05 0
1/24/2013 52.05 52.05 52.05 52.05 0
1/23/2013 52.09 52.09 52.04 52.05 22
1/22/2013 52.07 52.07 52.07 52.07 4
1/18/2013 51.90 51.93 51.89 51.89 39
1/17/2013 51.80 51.80 51.80 51.80 7
1/16/2013 51.60 51.65 51.48 51.65 23
1/15/2013 51.51 51.55 51.51 51.55 8
1/14/2013 51.58 51.75 51.58 51.75 11
1/11/2013 51.52 51.52 51.52 51.52 0
1/10/2013 51.50 51.52 51.50 51.52 3
1/9/2013 51.32 51.32 51.32 51.32 0
1/8/2013 51.34 51.34 51.31 51.32 33
1/7/2013 51.26 51.26 51.26 51.26 10
1/4/2013 51.25 51.35 51.25 51.35 4
1/3/2013 51.39 51.62 51.37 51.47 239
1/2/2013 51.10 51.53 51.10 51.51 121
12/31/2012 50.25 50.50 50.25 50.37 287
12/28/2012 50.37 50.37 50.34 50.35 7
12/27/2012 50.10 50.10 50.10 50.10 0
Marketplace
Trading Center