PROSHARES ULTRA RUSSELL MIDCAP $60.43

down -0.60


23/5/2013 04:23 PM  |  NYSEARCA : UVU  |  Industries :
Type:

UVU historical data

Date Open High Low Close Volume
8/3/2012 37.00 37.00 37.00 37.00 0
8/2/2012 37.00 37.00 37.00 37.00 0
8/1/2012 36.97 37.07 36.90 37.00 140
7/31/2012 34.40 34.40 34.40 34.40 0
7/30/2012 34.40 34.40 34.40 34.40 0
7/27/2012 34.40 34.40 34.40 34.40 0
7/26/2012 34.40 34.40 34.40 34.40 0
7/25/2012 34.40 34.40 34.40 34.40 2
7/24/2012 36.48 36.48 36.48 36.48 0
7/23/2012 36.48 36.48 36.48 36.48 0
7/20/2012 36.48 36.48 36.48 36.48 1
7/19/2012 36.85 36.87 36.79 36.87 23
7/18/2012 36.01 36.69 36.01 36.69 18
7/17/2012 35.30 35.30 35.30 35.30 7
7/16/2012 35.85 35.85 35.61 35.61 4
7/13/2012 35.36 35.36 35.36 35.36 0
7/12/2012 35.36 35.36 35.36 35.36 0
7/11/2012 35.09 35.36 35.04 35.36 29
7/10/2012 37.21 37.21 37.21 37.21 0
7/9/2012 37.21 37.21 37.21 37.21 0
7/6/2012 37.21 37.21 37.21 37.21 0
7/5/2012 37.57 37.57 37.00 37.21 17
7/3/2012 34.02 34.02 34.02 34.02 0
7/2/2012 34.02 34.02 34.02 34.02 0
6/29/2012 34.02 34.02 34.02 34.02 0
6/28/2012 34.02 34.02 34.02 34.02 0
6/27/2012 34.02 34.02 34.02 34.02 2
6/26/2012 32.89 32.89 32.89 32.89 0
6/25/2012 32.89 32.89 32.89 32.89 2
6/22/2012 33.85 33.85 33.85 33.85 3
6/21/2012 33.92 33.92 33.92 33.92 2
6/20/2012 34.40 34.40 34.40 34.40 0
6/19/2012 34.40 34.40 34.40 34.40 0
6/18/2012 34.40 34.40 34.40 34.40 5
6/15/2012 33.80 33.80 33.80 33.80 0
6/14/2012 33.80 33.80 33.80 33.80 10
6/13/2012 34.00 34.00 34.00 34.00 1
6/12/2012 33.38 33.38 33.38 33.38 0
6/11/2012 33.88 33.88 33.36 33.38 22
6/8/2012 34.38 34.38 34.38 34.38 0
6/7/2012 34.38 34.38 34.38 34.38 77
6/6/2012 31.95 31.95 31.95 31.95 0
6/5/2012 31.95 31.95 31.95 31.95 9
6/4/2012 32.32 32.32 32.32 32.32 0
6/1/2012 32.75 32.75 32.32 32.32 4
5/31/2012 34.15 34.15 34.00 34.00 3
5/30/2012 34.81 34.81 34.81 34.81 0
5/29/2012 34.81 34.81 34.81 34.81 0
5/25/2012 34.92 34.92 34.81 34.81 2
5/24/2012 34.34 34.71 34.34 34.71 35
5/23/2012 33.85 33.85 33.85 33.85 0
5/22/2012 33.85 33.85 33.85 33.85 0
5/21/2012 33.11 33.85 32.95 33.85 12
5/18/2012 32.77 32.79 32.77 32.79 13
5/17/2012 36.09 36.09 36.09 36.09 0
5/16/2012 36.09 36.09 36.09 36.09 30
5/15/2012 36.10 36.38 36.10 36.38 12
5/14/2012 37.34 37.34 37.34 37.34 0
5/11/2012 37.34 37.34 37.34 37.34 0
5/10/2012 37.34 37.34 37.34 37.34 9
5/9/2012 36.79 37.30 36.79 37.30 14
5/8/2012 36.78 37.28 36.78 37.28 41
5/7/2012 37.46 37.46 37.46 37.46 0
5/4/2012 37.50 37.50 37.43 37.46 7
5/3/2012 39.02 39.02 39.02 39.02 0
5/2/2012 39.02 39.02 39.02 39.02 1
5/1/2012 38.88 39.82 38.88 39.82 15
4/30/2012 38.58 38.84 38.58 38.84 4
4/27/2012 39.00 39.13 39.00 39.07 8
4/26/2012 38.72 39.14 38.72 39.14 3
4/25/2012 37.61 38.14 37.61 38.01 9
4/24/2012 38.00 38.00 38.00 38.00 0
4/23/2012 38.00 38.00 38.00 38.00 0
4/20/2012 37.82 38.00 37.82 38.00 15
4/19/2012 37.75 38.14 37.75 38.14 44
4/18/2012 38.20 38.20 38.20 38.20 0
4/17/2012 38.20 38.20 38.20 38.20 2
4/16/2012 37.37 37.37 37.37 37.37 0
4/13/2012 37.37 37.37 37.37 37.37 2
4/12/2012 37.73 37.73 37.73 37.73 3
4/11/2012 36.72 36.82 36.72 36.82 5
4/10/2012 36.17 36.17 36.16 36.16 8
4/9/2012 37.49 37.79 37.39 37.79 19
4/5/2012 38.48 38.48 38.48 38.48 9
4/4/2012 38.88 39.00 38.88 39.00 36
4/3/2012 39.97 39.97 39.82 39.82 4
4/2/2012 40.18 40.23 40.17 40.23 8
3/30/2012 39.57 39.62 39.57 39.62 10
3/29/2012 39.17 39.17 39.17 39.17 0
3/28/2012 39.05 39.17 39.05 39.17 2
3/27/2012 40.12 40.16 39.99 40.16 18
3/26/2012 39.93 39.93 39.77 39.82 12
3/23/2012 39.66 39.66 39.66 39.66 0
3/22/2012 39.66 39.66 39.66 39.66 0
3/21/2012 39.67 39.73 39.61 39.66 28
3/20/2012 40.42 40.42 40.42 40.42 0
3/19/2012 39.97 40.42 39.97 40.42 2
3/16/2012 39.87 39.87 39.87 39.87 0
3/15/2012 39.87 39.87 39.87 39.87 0
3/14/2012 39.96 39.96 39.87 39.87 3
Marketplace
Trading Center