$85.52 0.00 (%) ProShares Shs ProShares Ultra Russell MidCap Value - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVU historical data

Date Open High Low Close Volume
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
12/26/201242.9843.0442.8543.04600
12/24/201243.3043.3043.3043.30115
12/21/201242.7843.5442.7843.54200
12/20/201244.0044.0044.0044.000
12/19/201244.0044.0044.0044.00100
12/18/201243.6543.6543.6543.65100
12/17/201242.4342.6642.4342.66600
12/14/201242.1442.1442.1442.14940
12/13/201242.5342.5342.5342.530
12/12/201242.5342.5342.5342.530
12/11/201242.5342.5342.5342.531,100
12/10/201239.6539.6539.6539.650
12/7/201239.6539.6539.6539.650
12/6/201239.6539.6539.6539.650
12/5/201239.6539.6539.6539.650
12/4/201239.6539.6539.6539.650
12/3/201239.6539.6539.6539.650
11/30/201239.6539.6539.6539.650
11/29/201239.6539.6539.6539.650
11/28/201239.6539.6539.6539.650
11/27/201239.6539.6539.6539.650
11/26/201239.6539.6539.6539.650
11/23/201239.6539.6539.6539.650
11/21/201239.6539.6539.6539.65374
11/20/201237.6837.6837.6837.680
11/19/201237.6837.6837.6837.680
11/16/201237.6837.6837.6837.680
11/15/201237.1837.6837.1837.681,015
11/14/201238.4738.4738.2638.351,100
11/13/201239.1839.1839.1839.18100
11/12/201239.5639.5639.5639.560
11/9/201239.5639.5639.5639.560
11/8/201239.5639.5639.5639.56500
11/7/201241.8341.8341.8341.830
11/6/201241.6141.8341.6141.83537
11/5/201240.1840.1840.1840.180
11/2/201240.1840.1840.1840.180
11/1/201240.1840.1840.1840.180
10/31/201240.1840.1840.1840.18530
10/26/201239.9440.1039.9439.981,676
10/25/201240.8040.8039.8639.86900
10/24/201241.6641.6641.6641.660
10/23/201241.6641.6641.6641.660
10/22/201241.6641.6641.6641.660
10/19/201241.6641.6641.6641.66500
10/18/201241.6641.6641.6641.660
10/17/201241.6641.6641.6641.660
10/16/201241.9341.9341.6641.66997
10/15/201241.7741.7741.7741.770
10/12/201241.7741.7741.7741.770
10/11/201241.7741.7741.7741.770
10/10/201241.7741.7741.7741.770
10/9/201241.7741.7741.7741.770
10/8/201241.7741.7741.7741.770
10/5/201241.7741.7741.7741.770
10/4/201241.5941.7741.5941.771,125
10/3/201240.5440.5440.5440.540
10/2/201240.5440.5440.5440.540
10/1/201240.5440.5440.5440.540
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center