$84.36 +3.96 (%) ProShares Shs ProShares Ultra Russell MidCap Value - NYSEARCA

Oct. 21, 2014 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVU historical data

Date Open High Low Close Volume
10/20/201480.4580.4580.4080.40366
10/17/201479.7580.0279.7579.80588
10/16/201475.8578.5075.8578.501,505
10/15/201476.0077.2374.2476.852,006
10/14/201476.1078.5876.1078.57759
10/13/201476.0076.0076.0076.000
10/10/201484.0084.0084.0084.000
10/9/201484.0084.0084.0084.001,178
10/8/201484.2584.2584.2584.250
10/7/201484.2584.2584.2584.25230
10/6/201485.0185.5584.9184.91405
10/3/201484.9185.2684.5685.261,122
10/2/201483.1683.5983.1683.59407
10/1/201485.0085.5285.0085.52380
9/30/201485.8685.8685.8685.860
9/29/201489.5389.5385.8685.86234
9/26/201486.6687.5586.6687.55289
9/25/201486.0086.0086.0086.00335
9/24/201488.0088.0087.9387.931,405
9/23/201488.3088.3088.3088.30100
9/22/201490.8090.8088.5788.571,857
9/19/201490.2791.0790.2791.07864
9/18/201491.5091.9691.0691.061,100
9/17/201490.9490.9490.9490.940
9/16/201490.9490.9490.9490.94116
9/15/201490.8690.8690.8690.860
9/12/201492.1092.1090.8690.861,040
9/11/201491.5692.1391.5692.05352
9/10/201491.1191.1190.5390.53247
9/9/201492.8292.8292.8292.820
9/8/201493.0593.0592.5192.821,751
9/5/201493.5993.5993.5993.590
9/4/201493.5793.5993.5593.59882
9/3/201493.1993.2193.1993.21350
9/2/201491.6491.6491.6491.640
8/29/201491.6491.6491.6491.640
8/28/201491.6491.6491.6491.64377
8/27/201491.7791.7791.7791.770
8/26/201491.7791.7791.7791.770
8/25/201491.1091.7791.1091.77610
8/22/201491.2391.4390.5091.431,779
8/21/201491.2191.7491.2191.741,220
8/20/201490.4990.8090.4890.48601
8/19/201489.9089.9089.9089.90395
8/18/201488.4588.4588.4588.450
8/15/201488.4588.4588.4588.450
8/14/201487.3788.4587.3788.451,660
8/13/201486.7487.4786.7487.47437
8/12/201486.3786.3785.3586.08896
8/11/201487.0687.0686.5086.681,790
8/8/201484.6385.0083.8185.001,285
8/7/201485.6785.6784.0484.271,027
8/6/201484.9984.9984.9984.99250
8/5/201485.2586.2385.2585.251,458
8/4/201485.2585.2585.2585.251,001
8/1/201485.8586.0384.0285.2316,480
7/31/201487.5487.5485.9285.982,800
7/30/201488.9689.0688.3789.06430
7/29/201490.0090.0089.4289.42500
7/28/201490.0190.0190.0190.010
7/25/201490.0190.0190.0190.01452
7/24/201489.4689.4689.4689.460
7/23/201489.4689.4689.4689.460
7/22/201489.4689.4689.4689.460
7/21/201489.6889.6889.4689.46980
7/18/201489.4089.4089.4089.40606
7/17/201489.6090.9389.6090.932,260
7/16/201490.5090.8190.5090.81399
7/15/201490.5990.5989.8289.822,400
7/14/201490.6090.6090.6090.60272
7/11/201490.5790.5790.5790.570
7/10/201490.5790.5790.5790.570
7/9/201490.5990.6090.5790.57561
7/8/201490.6690.6690.6690.660
7/7/201492.2392.2390.5890.661,981
7/3/201491.7091.7091.7091.70370
7/2/201491.8891.8891.8891.881,326
7/1/201491.6392.8591.6391.69937
6/30/201491.6591.6591.6591.65343
6/27/201490.2890.2890.2890.280
6/26/201490.2890.2890.2890.280
6/25/201490.2590.2890.2590.28240
6/24/201491.4191.4690.6890.681,366
6/20/201490.9190.9390.9190.91398
6/19/201487.5287.5287.5287.520
6/18/201487.5287.5287.5287.520
6/17/201487.5287.5287.5287.520
6/16/201487.5287.5287.5287.52327
6/13/201486.7888.7686.7887.54708
6/12/201486.7086.7086.7086.70755
6/11/201488.1888.2088.1888.20742
6/10/201488.6288.6288.5088.50258
6/9/201489.2289.2289.2289.22284
6/6/201489.3989.3989.3389.33709
6/5/201486.7788.2386.4388.232,238
6/4/201486.7886.8086.7286.80750
6/3/201486.2086.2086.2086.20506
6/2/201485.1386.0085.1385.631,160
5/30/201485.4485.4485.1385.13738
5/29/201484.4584.4584.4584.45301
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center