PROSHARES ULTRA RUSSELL MIDCAP $60.43


23/5/2013 03:23 PM  |  NYSEARCA : UVU  |  Industries :
Type:

UVU historical data

Date Open High Low Close Volume
5/24/2013 60.43 60.43 60.43 60.43 0
5/23/2013 59.18 60.50 58.12 60.43 21
5/22/2013 61.98 61.98 61.03 61.03 6
5/21/2013 62.80 62.80 62.69 62.80 15
5/20/2013 62.80 62.80 62.80 62.80 10
5/17/2013 61.73 61.89 61.73 61.78 16
5/16/2013 61.62 61.62 61.62 61.62 0
5/15/2013 61.62 61.62 61.62 61.62 5
5/14/2013 60.19 60.19 60.19 60.19 1
5/13/2013 59.73 59.73 59.73 59.73 1
5/10/2013 59.59 59.59 59.53 59.53 2
5/9/2013 59.78 60.00 59.72 60.00 14
5/8/2013 59.24 59.24 59.24 59.24 2
5/7/2013 58.80 59.23 58.80 59.23 17
5/6/2013 57.56 58.60 57.56 58.60 22
5/3/2013 58.03 58.09 57.96 58.06 43
5/2/2013 56.21 56.21 56.21 56.21 11
5/1/2013 56.47 56.73 55.81 55.85 12
4/30/2013 56.61 56.61 56.61 56.61 0
4/29/2013 56.76 56.76 56.58 56.61 13
4/26/2013 56.05 56.19 55.67 55.75 5
4/25/2013 56.19 56.25 56.18 56.18 6
4/24/2013 55.42 55.80 55.42 55.42 12
4/23/2013 53.17 53.17 53.17 53.17 0
4/22/2013 54.02 54.02 53.17 53.17 10
4/19/2013 52.17 52.17 52.17 52.17 0
4/18/2013 52.77 52.83 52.17 52.17 23
4/17/2013 52.67 53.06 52.67 53.06 5
4/16/2013 54.51 54.51 54.51 54.51 0
4/15/2013 54.51 54.51 54.51 54.51 2
4/12/2013 56.06 56.06 56.06 56.06 2
4/11/2013 57.22 57.31 57.21 57.21 12
4/10/2013 56.40 56.76 56.40 56.76 7
4/9/2013 54.99 54.99 54.99 54.99 1
4/8/2013 54.30 55.00 54.30 55.00 6
4/5/2013 53.04 53.62 53.04 53.54 12
4/4/2013 53.00 54.08 53.00 53.85 16
4/3/2013 55.00 55.00 53.23 53.23 15
4/2/2013 55.90 55.90 55.00 55.00 6
4/1/2013 56.01 56.19 55.40 55.40 9
3/28/2013 55.60 56.17 55.60 56.17 13
3/27/2013 55.10 55.51 55.10 55.51 11
3/26/2013 55.36 55.58 54.97 55.28 35
3/25/2013 54.98 54.98 54.93 54.98 4
3/22/2013 54.90 54.90 54.90 54.90 1
3/21/2013 55.06 55.06 55.06 55.06 3
3/20/2013 55.41 55.44 55.41 55.44 11
3/19/2013 55.25 55.25 54.11 54.25 7
3/18/2013 55.64 55.64 55.64 55.64 0
3/15/2013 55.64 55.64 55.59 55.64 40
3/14/2013 55.65 55.65 55.65 55.65 1
3/13/2013 54.60 54.60 54.60 54.60 0
3/12/2013 54.96 54.96 54.60 54.60 4
3/11/2013 54.03 54.45 54.03 54.40 44
3/8/2013 54.62 54.63 53.75 53.75 14
3/7/2013 53.72 53.84 53.50 53.84 16
3/6/2013 53.13 53.50 53.13 53.27 13
3/5/2013 53.06 53.28 53.05 53.05 13
3/4/2013 51.06 51.50 51.06 51.50 7
3/1/2013 50.69 51.51 50.66 51.32 17
2/28/2013 51.74 51.74 51.67 51.67 3
2/27/2013 51.58 51.72 51.58 51.72 3
2/26/2013 49.52 49.52 49.34 49.34 2
2/25/2013 50.45 50.45 49.77 49.77 6
2/22/2013 51.20 51.44 51.13 51.44 42
2/21/2013 51.50 51.50 50.27 50.60 50
2/20/2013 52.78 52.78 51.79 51.79 3
2/19/2013 53.21 53.21 53.00 53.09 17
2/15/2013 52.81 52.81 52.27 52.44 16
2/14/2013 52.07 52.47 52.07 52.47 4
2/13/2013 52.45 52.60 52.23 52.23 52
2/12/2013 51.78 52.27 51.69 52.14 69
2/11/2013 51.70 51.72 51.60 51.60 40
2/8/2013 51.53 51.53 51.53 51.53 10
2/7/2013 50.89 50.89 50.34 50.89 22
2/6/2013 50.44 50.80 50.41 50.77 36
2/5/2013 50.20 50.93 50.20 50.86 43
2/4/2013 50.54 50.54 49.86 49.95 15
2/1/2013 50.01 50.01 50.01 50.01 0
1/31/2013 49.73 50.01 49.73 50.01 8
1/30/2013 50.18 50.18 50.05 50.05 10
1/29/2013 50.17 50.21 50.17 50.21 16
1/28/2013 49.79 49.79 49.60 49.60 9
1/25/2013 49.34 49.34 49.34 49.34 0
1/24/2013 49.34 49.34 49.34 49.34 1
1/23/2013 49.22 49.22 48.82 48.89 23
1/22/2013 48.35 48.70 48.10 48.69 10
1/18/2013 47.82 47.87 47.76 47.87 6
1/17/2013 47.39 47.67 47.38 47.67 40
1/16/2013 46.40 46.40 46.40 46.40 0
1/15/2013 46.09 46.40 46.09 46.40 35
1/14/2013 45.62 46.13 45.62 46.13 3
1/11/2013 45.82 45.82 45.82 45.82 0
1/10/2013 45.82 45.82 45.82 45.82 1
1/9/2013 45.44 45.44 45.44 45.44 0
1/8/2013 45.44 45.44 45.44 45.44 1
1/7/2013 45.93 45.93 45.93 45.93 0
1/4/2013 45.93 45.93 45.93 45.93 3
1/3/2013 45.83 45.83 45.52 45.52 10
1/2/2013 45.30 45.44 44.75 45.02 10
Marketplace
Trading Center