$53.50 +0.50 (%) ProShares Shs ProShares Ultra High Yield - NYSEARCA

Dec. 17, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UJB historical data

Date Open High Low Close Volume
12/17/201453.5053.5053.5053.502,600
12/16/201452.1653.0052.1653.00650
12/15/201453.2653.2653.2653.26246
12/12/201454.5254.5253.9153.91649
12/11/201455.1955.1955.1955.190
12/10/201455.1955.1955.1955.19312
12/9/201456.1556.1556.1556.15100
12/8/201456.9256.9256.9256.92400
12/5/201457.2257.2257.2257.220
12/4/201457.2257.2257.2257.22100
12/3/201457.0557.2857.0557.28347
12/2/201456.5556.5556.5556.550
12/1/201458.0258.0258.0258.020
11/28/201458.0258.0258.0258.02244
11/26/201458.8359.0458.8359.04615
11/25/201457.8257.8257.8257.820
11/24/201457.8357.8357.8257.821,224
11/21/201458.2058.2058.2058.20100
11/20/201458.0658.0658.0658.06576
11/19/201457.7957.7957.7957.790
11/18/201458.2058.2058.2058.200
11/17/201458.1258.3058.1258.20969
11/14/201459.0859.0858.2358.23272
11/13/201459.4059.4059.4059.400
11/12/201459.5259.5559.4059.402,603
11/11/201459.1859.1859.1859.180
11/10/201459.0959.0959.0959.090
11/7/201458.9858.9858.9858.980
11/6/201458.6958.6958.6958.690
11/5/201459.1559.1559.1559.150
11/4/201459.1559.1559.1559.15100
11/3/201459.3159.3159.3159.31167
10/31/201459.4259.4259.4259.42100
10/30/201458.8358.8358.8358.830
10/29/201458.9058.9058.9058.900
10/28/201458.6958.6958.6958.690
10/27/201459.4059.4059.4059.400
10/24/201458.9959.4058.9959.405,126
10/23/201459.1159.1159.1159.110
10/22/201459.7659.7659.1159.112,600
10/21/201458.7358.7358.7358.730
10/20/201458.8658.8658.7358.73202
10/17/201456.3056.3056.3056.300
10/16/201456.6156.6156.2956.309,038
10/15/201456.1156.1155.5655.56627
10/14/201455.9955.9955.9955.990
10/13/201456.4756.4756.4756.470
10/10/201457.4257.4257.4257.420
10/9/201458.6858.6858.6858.680
10/8/201458.0958.0958.0958.090
10/7/201458.5058.5058.5058.500
10/6/201458.5058.5058.5058.50201
10/3/201458.0058.0058.0058.000
10/2/201458.0058.0058.0058.00133
10/1/201458.1458.1458.1058.10300
9/30/201457.1657.1657.1657.160
9/29/201457.9557.9557.9557.950
9/26/201456.7457.9556.7457.95756
9/25/201457.8057.9557.5857.769,800
9/24/201458.5858.6958.3258.3212,117
9/23/201458.9059.1458.8958.894,896
9/22/201460.0360.0359.3859.3820,140
9/19/201460.0060.0059.9859.99438
9/18/201459.7259.7259.7259.72115
9/17/201459.0659.0659.0659.060
9/16/201458.7358.7358.7358.730
9/15/201459.0059.0059.0059.000
9/12/201459.0059.0059.0059.000
9/11/201459.0059.0059.0059.000
9/10/201459.0559.0959.0059.00746
9/9/201459.5559.7659.4459.76527
9/8/201460.0460.0460.0460.04275
9/5/201460.7860.7860.7860.780
9/4/201460.7860.7860.7860.780
9/3/201460.7860.7860.7860.780
9/2/201460.7860.7860.7860.780
8/29/201460.8260.8560.3560.7810,903
8/28/201460.5560.8560.3560.639,914
8/27/201460.6060.6060.6060.600
8/26/201460.6060.6060.6060.60283
8/25/201460.4860.4860.4760.47410
8/22/201460.9060.9060.8360.83323
8/21/201460.9360.9360.9360.930
8/20/201460.9360.9360.9360.93188
8/19/201460.5360.5360.4960.491,000
8/18/201461.1561.1561.1561.15180
8/15/201460.0060.0060.0060.000
8/14/201460.0160.0660.0060.001,265
8/13/201459.6359.6359.6359.630
8/12/201459.6359.6359.6359.63346
8/11/201457.2757.2757.2757.270
8/8/201457.2757.2757.2757.270
8/7/201458.5458.5458.5458.540
8/6/201458.2358.2358.2358.230
8/5/201457.2757.2757.2757.270
8/4/201457.2757.2757.2757.270
8/1/201457.6857.6857.0057.272,532
7/31/201458.3058.4758.0158.01567
7/30/201459.3059.3059.3059.30602
7/29/201460.0260.0260.0260.020
  • Showing 1-100 of 923 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center