$97.50 0.00 (%) ProShares Shs ProShares Ultra Russell MidCap Value - NYSEARCA

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVU historical data

Date Open High Low Close Volume
5/21/201362.8062.8062.6962.801,473
5/20/201362.8062.8062.8062.801,000
5/17/201361.7361.8961.7361.781,551
5/16/201361.6261.6261.6261.620
5/15/201361.6261.6261.6261.62423
5/14/201360.1960.1960.1960.19100
5/13/201359.7359.7359.7359.73100
5/10/201359.5959.5959.5359.53200
5/9/201359.7860.0059.7260.001,400
5/8/201359.2459.2459.2459.24190
5/7/201358.8059.2358.8059.231,653
5/6/201357.5658.6057.5658.602,172
5/3/201358.0358.0957.9658.064,225
5/2/201356.2156.2156.2156.211,075
5/1/201356.4756.7355.8155.851,116
4/30/201356.6156.6156.6156.610
4/29/201356.7656.7656.5856.611,300
4/26/201356.0556.1955.6755.75500
4/25/201356.1956.2556.1856.18513
4/24/201355.4255.8055.4255.421,200
4/23/201353.1753.1753.1753.170
4/22/201354.0254.0253.1753.17910
4/19/201352.1752.1752.1752.170
4/18/201352.7752.8352.1752.172,300
4/17/201352.6753.0652.6753.06500
4/16/201354.5154.5154.5154.510
4/15/201354.5154.5154.5154.51175
4/12/201356.0656.0656.0656.06109
4/11/201357.2257.3157.2157.211,200
4/10/201356.4056.7656.4056.76676
4/9/201354.9954.9954.9954.99100
4/8/201355.0055.0054.3055.00600
4/5/201353.0453.6253.0453.541,200
4/4/201353.0054.0853.0053.851,593
4/3/201355.0055.0053.2353.231,441
4/2/201355.9055.9055.0055.00574
4/1/201356.0156.1955.4055.40820
3/28/201355.6056.1755.6056.171,269
3/27/201355.1055.5155.1055.511,100
3/26/201355.3655.5854.9755.283,423
3/25/201354.9854.9854.9354.98390
3/22/201354.9054.9054.9054.90100
3/21/201355.0655.0655.0655.06300
3/20/201355.4155.4455.4155.441,090
3/19/201355.2555.2554.1154.25640
3/18/201355.6455.6455.6455.640
3/15/201355.6455.6455.5955.643,940
3/14/201355.6555.6555.6555.65100
3/13/201354.6054.6054.6054.600
3/12/201354.9654.9654.6054.60400
3/11/201354.0354.4554.0354.404,380
3/8/201354.6254.6353.7553.751,381
3/7/201353.7253.8453.5053.841,590
3/6/201353.1353.5053.1353.271,225
3/5/201353.0653.2853.0553.051,210
3/4/201351.0651.5051.0651.50640
3/1/201350.6951.5150.6651.321,650
2/28/201351.7451.7451.6751.67230
2/27/201351.5851.7251.5851.72300
2/26/201349.5249.5249.3449.34200
2/25/201350.4550.4549.7749.77550
2/22/201351.2051.4451.1351.444,173
2/21/201351.5051.5050.2750.604,977
2/20/201352.7852.7851.7951.79300
2/19/201353.2153.2153.0053.091,653
2/15/201352.8152.8152.2752.441,571
2/14/201352.0752.4752.0752.47400
2/13/201352.4552.6052.2352.235,122
2/12/201351.7852.2751.6952.146,820
2/11/201351.7051.7251.6051.603,940
2/8/201351.5351.5351.5351.531,000
2/7/201350.8950.8950.3450.892,200
2/6/201350.4450.8050.4150.773,600
2/5/201350.2050.9350.2050.864,240
2/4/201350.5450.5449.8649.951,500
2/1/201350.0150.0150.0150.010
1/31/201349.7350.0149.7350.01800
1/30/201350.1850.1850.0550.05910
1/29/201350.1750.2150.1750.211,600
1/28/201349.8049.8049.6049.60884
1/25/201349.3449.3449.3449.340
1/24/201349.3449.3449.3449.34100
1/23/201349.2249.2248.8248.892,208
1/22/201348.3548.7048.1048.691,000
1/18/201347.8247.8747.7647.87586
1/17/201347.3947.6747.3847.674,000
1/16/201346.4046.4046.4046.400
1/15/201346.0946.4046.0946.403,500
1/14/201345.6246.1345.6246.13300
1/11/201345.8245.8245.8245.820
1/10/201345.8245.8245.8245.82100
1/9/201345.4445.4445.4445.440
1/8/201345.4445.4445.4445.44100
1/7/201345.9345.9345.9345.930
1/4/201345.9345.9345.9345.93300
1/3/201345.8345.8345.5245.52975
1/2/201345.3045.4444.7545.02945
12/31/201241.8642.9541.8642.95367
12/28/201242.9442.9442.9442.940
12/27/201242.9442.9442.9442.94400
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center