$76.98 0.00 (%) ProShares Shs ProShares Ultra Russell1000 Value - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVG historical data

Date Open High Low Close Volume
11/26/201476.9876.9876.9876.980
11/25/201477.0077.0076.9876.98800
11/24/201476.9476.9476.9476.94126
11/21/201476.0976.0976.0976.09325
11/20/201474.4574.4574.4574.450
11/19/201474.6374.6374.4574.45290
11/18/201474.5375.4774.5375.47607
11/17/201473.4173.4173.4173.41176
11/14/201474.6874.6874.6874.680
11/13/201474.6874.6874.6874.68280
11/12/201474.7074.7074.7074.70100
11/11/201474.9374.9374.9374.930
11/10/201474.0575.1074.0574.93990
11/7/201474.9775.2374.6975.231,135
11/6/201473.6073.6073.5573.583,171
11/5/201473.0773.5972.8673.5910,705
11/4/201472.9074.2572.9074.251,042
11/3/201473.1774.8773.1774.473,159
10/31/201472.4973.3972.4973.39649
10/30/201470.4770.4770.4770.470
10/29/201471.4171.5570.0870.472,610
10/28/201469.6271.1969.6271.19865
10/27/201468.9070.1968.9070.1910,256
10/24/201464.0664.0664.0664.060
10/23/201464.9164.9164.9164.910
10/22/201467.2567.2567.2567.250
10/21/201466.0067.2566.0067.25529
10/20/201463.9363.9363.9363.930
10/17/201464.0464.4063.9363.93661
10/16/201462.0362.5162.0362.51655
10/15/201463.2163.2160.3262.394,311
10/14/201463.8764.5363.7663.931,178
10/13/201464.2564.2564.2564.250
10/10/201466.9766.9766.9766.970
10/9/201466.5066.5066.5066.500
10/8/201464.4664.4664.4664.460
10/7/201466.5866.5866.5866.580
10/6/201469.9569.9569.9569.950
10/3/201469.2969.9569.2969.95317
10/2/201468.2568.2568.2568.25583
10/1/201468.4168.4668.4168.46772
9/30/201470.7270.7270.0270.02387
9/29/201470.5171.0470.4670.769,876
9/26/201471.2071.2071.2071.200
9/25/201471.2071.2071.2071.20308
9/24/201471.5371.5371.5371.53124
9/23/201469.2769.2769.2769.270
9/22/201472.1072.1072.1072.100
9/19/201472.1072.1072.1072.100
9/18/201472.1072.1072.1072.100
9/17/201469.8269.8269.8269.820
9/16/201472.1072.1072.1072.100
9/15/201472.1072.1072.1072.10620
9/12/201473.1473.1473.1473.140
9/11/201473.1473.1473.1473.140
9/10/201473.1473.1473.1473.14617
9/9/201473.7973.7973.7973.790
9/8/201473.4073.7973.7973.7960
9/5/201473.4073.4073.4073.40400
9/4/201474.4374.4373.5673.56716
9/3/201473.7973.7973.7973.79155
9/2/201473.0173.0173.0173.010
8/29/201473.0173.0173.0173.01944
8/28/201472.0572.0572.0572.05173
8/27/201472.8372.8372.8372.83180
8/26/201472.5772.5772.5772.570
8/25/201471.9571.9571.9571.950
8/22/201471.9571.9571.9571.95132
8/21/201472.5072.7572.5072.75493
8/20/201471.2871.2871.2871.280
8/19/201471.2871.2871.2871.28275
8/18/201470.5870.5870.5870.58129
8/15/201470.2870.2870.2870.280
8/14/201470.1170.2870.1170.281,165
8/13/201469.1569.1569.1569.15394
8/12/201466.8466.8466.8466.840
8/11/201466.8466.8466.8466.840
8/8/201466.8466.8466.8466.840
8/7/201466.8466.8466.8466.840
8/6/201466.8466.8466.8466.840
8/5/201468.1468.1466.8466.841,298
8/4/201467.6668.4067.6668.401,944
8/1/201468.2068.3568.0768.071,485
7/31/201469.0569.1569.0569.09923
7/30/201471.8471.8471.8471.84301
7/29/201471.9871.9871.9871.980
7/28/201471.9871.9871.9871.98250
7/25/201472.6972.6972.6972.69630
7/24/201472.7872.7872.7872.780
7/23/201472.7872.7872.7872.78246
7/22/201473.0473.0473.0473.04291
7/21/201472.2372.2372.2372.230
7/18/201472.3972.3972.2372.23702
7/17/201470.6470.6470.6470.640
7/16/201470.6470.6470.6470.640
7/15/201468.1968.1968.1968.190
7/14/201467.6767.6767.6767.670
7/11/201470.6470.6470.6470.640
7/10/201471.0971.0968.5470.64877
7/9/201472.0072.0070.9970.99565
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center