PROSHARES ULTRA RUSSELL MIDCAP $61.78

up +0.16


17/5/2013 04:17 PM  |  NYSEARCA : UVU  |  Industries :
Type:

UVU historical data

Date Open High Low Close Volume
10/12/2011 28.20 28.20 28.20 28.20 0
10/11/2011 28.10 28.20 28.10 28.20 6
10/10/2011 27.88 27.88 27.88 27.88 2
10/7/2011 27.35 27.35 26.59 26.59 12
10/6/2011 25.76 27.29 25.76 27.26 42
10/5/2011 25.29 25.56 24.96 25.49 21
10/4/2011 23.17 23.55 22.93 23.55 14
10/3/2011 25.33 25.92 23.94 24.17 22
9/30/2011 26.23 26.23 26.23 26.23 1
9/29/2011 27.24 27.24 26.29 26.29 14
9/28/2011 27.98 27.98 27.98 27.98 0
9/27/2011 28.59 28.59 27.98 27.98 10
9/26/2011 26.58 26.89 26.36 26.89 21
9/23/2011 25.16 26.13 25.16 26.13 69
9/22/2011 25.85 25.88 24.99 24.99 24
9/21/2011 28.69 28.69 28.07 28.07 16
9/20/2011 29.37 29.37 29.37 29.37 0
9/19/2011 29.76 29.76 29.37 29.37 122
9/16/2011 30.40 30.77 30.35 30.77 30
9/15/2011 30.40 30.60 29.92 30.60 199
9/14/2011 29.36 29.67 29.06 29.67 35
9/13/2011 28.51 28.92 28.51 28.80 25
9/12/2011 27.49 27.56 27.00 27.36 13
9/9/2011 27.94 27.97 27.94 27.97 25
9/8/2011 30.19 30.19 30.19 30.19 0
9/7/2011 28.76 30.19 28.76 30.19 60
9/6/2011 27.10 28.37 27.10 28.28 53
9/2/2011 29.17 29.48 28.79 28.79 64
9/1/2011 30.82 30.82 30.48 30.58 28
8/31/2011 31.91 32.08 31.25 31.50 24
8/30/2011 30.50 31.10 30.50 31.05 55
8/29/2011 30.39 30.39 30.39 30.39 1
8/26/2011 28.65 28.65 28.65 28.65 5
8/25/2011 28.02 28.15 27.77 28.05 24
8/24/2011 27.31 27.31 27.31 27.31 0
8/23/2011 27.36 27.36 27.31 27.31 3
8/22/2011 27.60 27.60 26.32 26.32 6
8/19/2011 27.23 27.60 26.75 26.75 14
8/18/2011 27.08 27.08 26.99 27.05 5
8/17/2011 30.07 30.07 30.07 30.07 3
8/16/2011 30.17 30.39 29.94 29.94 15
8/15/2011 29.60 30.63 29.60 30.63 136
8/12/2011 29.09 29.09 28.84 28.84 6
8/11/2011 27.36 28.12 27.36 28.12 99
8/10/2011 26.82 28.23 26.48 26.48 134
8/9/2011 26.15 27.25 24.93 26.96 158
8/8/2011 28.56 29.09 25.62 25.62 113
8/5/2011 32.09 32.12 28.99 30.74 97
8/4/2011 33.50 33.50 31.22 31.22 5
8/3/2011 34.60 34.90 33.99 34.90 466
8/2/2011 36.19 36.62 34.62 34.62 28
8/1/2011 36.32 36.40 36.32 36.40 7
7/29/2011 36.78 37.81 36.71 37.35 62
7/28/2011 37.92 38.71 37.92 38.71 248
7/27/2011 39.25 39.28 38.02 38.11 337
7/26/2011 40.24 40.24 40.04 40.04 19
7/25/2011 39.82 40.41 39.82 40.41 7
7/22/2011 40.70 40.85 40.70 40.85 13
7/21/2011 40.11 40.82 40.07 40.81 23
7/20/2011 39.79 39.79 39.79 39.79 1
7/19/2011 39.24 39.35 39.19 39.35 8
7/18/2011 38.77 38.77 38.74 38.74 14
7/15/2011 38.84 38.84 38.83 38.83 4
7/14/2011 39.90 39.90 38.83 38.83 30
7/13/2011 40.47 40.59 40.47 40.59 2
7/12/2011 40.11 40.27 40.11 40.27 10
7/11/2011 40.52 40.52 40.40 40.41 23
7/8/2011 42.44 42.44 42.44 42.44 0
7/7/2011 42.16 42.44 42.13 42.44 22
7/6/2011 41.04 41.36 40.91 41.30 30
7/5/2011 41.61 41.66 41.15 41.15 109
7/1/2011 40.51 40.83 40.51 40.83 4
6/30/2011 40.13 40.40 40.13 40.38 39
6/29/2011 38.96 38.96 38.96 38.96 0
6/28/2011 38.96 38.96 38.96 38.96 4
6/27/2011 38.16 38.30 38.11 38.11 33
6/24/2011 37.95 37.95 37.90 37.90 12
6/23/2011 37.58 38.49 37.44 38.49 10
6/22/2011 38.86 39.54 38.85 38.86 90
6/21/2011 38.93 39.26 38.87 39.22 169
6/20/2011 37.34 37.94 37.34 37.91 13
6/17/2011 38.01 38.01 37.53 37.62 14
6/16/2011 37.34 37.48 36.71 36.94 23
6/15/2011 37.69 37.79 36.95 37.08 28
6/14/2011 37.85 38.50 37.69 38.44 218
6/13/2011 37.39 37.39 36.85 37.25 45
6/10/2011 38.06 38.06 37.16 37.16 44
6/9/2011 38.25 38.48 38.25 38.48 7
6/8/2011 38.35 38.39 38.00 38.26 10
6/7/2011 38.72 39.02 38.64 38.66 86
6/6/2011 39.20 39.41 38.25 38.25 161
6/3/2011 39.59 40.02 39.14 39.49 74
6/2/2011 40.75 40.75 40.09 40.42 97
6/1/2011 42.48 42.48 40.79 40.79 10
5/31/2011 42.81 42.81 42.13 42.48 16
5/27/2011 41.57 41.86 41.57 41.86 16
5/26/2011 41.00 41.00 41.00 41.00 3
5/25/2011 40.63 40.74 40.63 40.74 59
5/24/2011 40.63 40.63 40.31 40.32 48
5/23/2011 40.77 40.77 40.49 40.49 18
Marketplace
Trading Center