$94.47 -0.08 (%) ProShares Shs ProShares Ultra Russell MidCap Value - NYSEARCA

Dec. 19, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVU historical data

Date Open High Low Close Volume
3/4/201480.7480.7480.7480.74592
3/3/201478.2878.2878.2878.28450
2/28/201478.9178.9178.9178.9152
2/27/201478.9478.9478.9478.940
2/26/201478.9178.9178.9178.9110
2/25/201478.9178.9178.9178.91350
2/24/201456.4256.4256.4256.420
2/21/201478.1178.1178.1178.11166
2/20/201477.1477.1477.0477.041,215
2/19/201455.6955.6955.6955.690
2/18/201472.6872.6872.6872.6844
2/14/201472.6872.6872.6872.6830
2/13/201475.1275.1275.1275.120
2/12/201474.1274.1274.1274.120
2/11/201471.2972.9071.2972.68401
2/10/201471.9571.9571.9571.95500
2/7/201472.4972.4972.4972.49100
2/6/201470.5970.5970.5970.59227
2/5/201465.5065.5065.5065.500
2/4/201468.4668.4668.4668.4615
2/3/201470.5571.8968.4668.461,676
1/31/201469.2772.3868.3372.382,159
1/30/201470.8071.7970.8071.79480
1/29/201469.7471.5969.7471.59750
1/28/201471.8871.8871.8871.88200
1/27/201470.9771.6070.0671.60650
1/24/201471.5071.8671.5071.86471
1/23/201475.8075.8075.8075.8035
1/22/201475.8075.8075.8075.8067
1/21/201471.8671.8671.8671.8684
1/17/201474.8374.8374.8374.830
1/16/201475.5875.8475.5875.809,354
1/15/201475.5175.5175.5175.510
1/14/201474.8575.1374.8575.131,114
1/13/201475.3475.3474.0474.04419
1/10/201474.9174.9574.9174.95614
1/9/201474.0074.0074.0074.00108
1/8/201474.4374.4374.1774.17751
1/7/201472.9272.9272.9272.92141
1/6/201472.9272.9272.9272.92113
1/3/201473.7873.7873.1073.10404
1/2/201474.0274.0274.0274.0251
12/31/201374.0274.0274.0274.0280
12/30/201374.0274.0274.0274.02100
12/27/201372.8572.8572.8572.851
12/26/201372.8572.8572.8572.8526
12/24/201352.6652.6652.6652.660
12/23/201372.6372.8572.6372.851,054
12/20/201370.9770.9770.9770.97122
12/19/201371.3371.3370.9070.971,058
12/18/201370.3570.3570.3470.351,125
12/17/201369.6269.6369.6069.611,415
12/16/201367.8867.8867.8867.8815
12/13/201366.2167.8866.2167.88503
12/12/201369.2069.2069.2069.20247
12/11/201371.7271.7271.7271.7225
12/10/201371.7271.7271.7271.72311
12/9/201369.2069.2069.2069.2085
12/6/201370.9770.9770.9770.970
12/5/201369.5469.5469.5469.540
12/4/201369.4369.4369.1269.20650
12/3/201369.9169.9169.9169.91100
12/2/201370.8471.0870.8471.08300
11/29/201371.3271.3971.3271.39278
11/27/201371.1971.1971.1971.190
11/26/201371.1971.1971.1971.190
11/25/201371.2571.2571.1971.19200
11/22/201369.8469.8469.8469.840
11/21/201369.8469.8469.8469.840
11/20/201369.8369.8969.4269.842,927
11/19/201371.8671.8671.8671.860
11/18/201371.8671.8671.8671.86267
11/15/201372.0072.0072.0072.00100
11/14/201369.7569.7569.7569.750
11/13/201369.7569.7569.7569.750
11/12/201369.7569.7569.7569.750
11/11/201369.7569.7569.7569.75250
11/8/201369.4069.4069.4069.40300
11/7/201370.4170.4169.4669.46225
11/6/201370.8870.8870.3770.37400
11/5/201370.7470.7470.7470.740
11/4/201370.7470.7470.7470.74500
11/1/201369.6769.6769.6769.670
10/31/201369.6769.6769.6769.670
10/30/201369.9770.0069.6769.67780
10/29/201369.9769.9769.9769.970
10/28/201369.9769.9769.9769.97100
10/25/201369.9470.1969.9470.171,402
10/24/201369.4669.4669.4669.46100
10/23/201369.1369.1369.1369.130
10/22/201369.1369.1369.1369.130
10/21/201369.1369.1369.1369.130
10/18/201368.5969.1968.5969.13650
10/17/201368.5068.5068.5068.50300
10/16/201364.8164.8164.8164.810
10/15/201364.8164.8164.8164.810
10/14/201364.8164.8164.8164.81100
10/11/201364.6064.6064.6064.600
10/10/201364.6064.6064.6064.60100
10/9/201363.0263.0262.3962.39596
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center