$50.75 0.00 (%) ProShares Shs ProShares Ultra Russell2000 Value - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVT historical data

Date Open High Low Close Volume
10/1/201450.7550.7550.7550.75176
9/30/201452.1452.1452.1452.14379
9/29/201452.9852.9852.7452.74669
9/26/201452.9052.9052.9052.90278
9/25/201452.8752.8752.8752.87244
9/24/201453.7854.0853.7854.082,400
9/23/201454.5654.7053.7653.761,256
9/22/201454.7954.7954.7954.79334
9/19/201457.7257.8356.2956.29611
9/18/201454.6354.6354.6354.630
9/17/201457.3857.3857.3857.380
9/16/201457.3857.3857.3857.380
9/15/201457.3857.3857.3857.380
9/12/201457.3157.3857.3157.38828
9/11/201459.3459.3459.3459.340
9/10/201459.3459.3459.3459.340
9/9/201459.3459.3459.3459.340
9/8/201459.0059.3459.3459.3470
9/5/201459.0059.0059.0059.000
9/4/201460.1560.1559.0059.001,463
9/3/201459.3259.4259.0059.001,601
9/2/201459.1859.6559.1859.651,698
8/29/201456.0656.0656.0656.060
8/28/201459.3159.3159.3159.310
8/27/201460.2460.2459.3159.31320
8/26/201459.4659.4859.4359.471,485
8/25/201459.0559.0558.4258.421,756
8/22/201458.2058.2058.2058.200
8/21/201458.2058.2058.2058.200
8/20/201458.2058.2058.2058.200
8/19/201458.2058.2058.2058.20124
8/18/201457.3057.3057.3057.30349
8/15/201457.0057.0057.0057.00587
8/14/201456.3056.3056.3056.30150
8/13/201455.8955.8955.8955.89200
8/12/201454.2554.2554.2554.250
8/11/201453.0353.0353.0353.030
8/8/201454.2554.2554.2554.250
8/7/201455.8755.8754.2554.25786
8/6/201455.0055.0055.0055.00200
8/5/201454.6754.6754.6754.670
8/4/201454.6754.6754.6754.670
8/1/201454.6754.6754.6754.67550
7/31/201455.1955.1955.1955.19167
7/30/201457.0857.0857.0857.080
7/29/201457.0257.0857.0257.08442
7/28/201456.2056.2056.2056.20250
7/25/201457.2657.3756.7956.791,770
7/24/201458.1658.1658.1658.160
7/23/201458.1658.1658.1658.16552
7/22/201457.4757.4757.4757.470
7/21/201457.4757.4757.4757.471,100
7/18/201457.2257.2257.2257.22300
7/17/201458.3058.3058.3058.300
7/16/201459.2059.2058.3058.303,177
7/15/201460.0960.0960.0960.090
7/14/201460.0960.0960.0960.090
7/11/201460.0960.0960.0960.090
7/10/201457.8860.0957.3860.092,739
7/9/201460.6060.7160.4060.483,402
7/8/201459.9059.9059.7859.781,538
7/7/201463.3463.3463.3463.340
7/3/201463.2163.3462.3963.341,570
7/2/201463.2863.2863.2863.280
7/1/201461.7563.2861.7163.28881
6/30/201460.7761.5560.7761.103,050
6/27/201460.0060.0060.0060.000
6/26/201460.0060.0060.0060.000
6/25/201460.0060.0060.0060.00200
6/24/201461.6161.7059.8159.811,725
6/20/201460.0060.0060.0060.000
6/19/201460.0060.0060.0060.000
6/18/201460.0060.0060.0060.000
6/17/201460.0060.0060.0060.00276
6/16/201458.9558.9558.8958.89528
6/13/201459.5059.5059.5059.50153
6/12/201459.0059.1059.0059.10725
6/11/201460.6560.6560.6560.650
6/10/201460.6560.6560.6560.65210
6/9/201458.3061.3058.3061.301,128
6/6/201458.6958.6958.6958.690
6/5/201458.0058.6958.0058.69400
6/4/201456.5056.6056.3956.523,650
6/3/201456.7156.7156.2056.203,009
6/2/201456.9856.9856.9856.980
5/30/201456.9856.9856.9856.98390
5/29/201456.9956.9956.9956.990
5/28/201457.0657.0656.8756.99667
5/27/201457.5057.5057.5057.50740
5/23/201456.0956.0956.0956.09840
5/22/201454.2054.2054.2054.200
5/21/201453.5354.2053.5354.20663
5/20/201454.2054.2054.2054.20659
5/19/201454.2054.2054.2054.200
5/16/201453.1854.2053.1854.204,465
5/15/201452.9552.9552.9552.95255
5/13/201457.4557.4556.2856.281,001
5/12/201455.9655.9655.9655.96250
5/8/201454.7056.1054.7056.10342
5/7/201454.7255.2654.7255.26712
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center