ProShares Shs ProShares Ultra Russell MidCap Value $90.01

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : UVU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UVU historical data

Date Open High Low Close Volume
3/2/201238.4638.5138.1138.1311,134
3/1/201238.2738.4238.2738.422,068
2/29/201238.5138.5138.1138.18570
2/28/201238.1738.1738.1738.17201
2/27/201238.4638.5838.4638.58752
2/24/201238.2838.2838.2838.280
2/23/201238.2838.2838.2838.28100
2/22/201237.7937.8037.7837.783,300
2/21/201238.7838.8238.7038.702,650
2/17/201238.3038.3038.3038.300
2/16/201238.3038.3038.3038.30170
2/15/201237.4137.4137.3537.35360
2/14/201237.1737.1737.1737.17387
2/13/201237.7337.7737.5337.775,742
2/10/201237.2937.2937.1237.122,509
2/9/201237.5337.6637.5337.661,000
2/8/201237.4037.6737.4037.61610
2/7/201237.0637.1037.0637.10233
2/6/201236.9737.3136.9737.313,452
2/3/201237.4037.4737.4037.471,000
2/2/201236.3136.3136.3136.310
2/1/201236.1936.3136.1936.31300
1/31/201235.5735.5735.1335.38700
1/30/201235.1935.3935.1935.293,400
1/27/201235.8535.8535.8535.851,100
1/26/201236.3836.3835.8335.852,373
1/25/201235.2235.2235.2235.220
1/24/201235.2235.2235.2235.223,700
1/23/201235.3135.3535.3135.35543
1/20/201235.0935.0935.0935.09100
1/19/201235.1735.4235.1735.421,380
1/18/201234.3634.3634.3634.36100
1/17/201233.8433.8433.8433.840
1/13/201233.9233.9233.8433.84378
1/12/201234.0834.1634.0834.16373
1/11/201233.9634.1333.9634.13506
1/10/201233.8533.8533.8533.85100
1/9/201233.0233.2532.7833.072,700
1/6/201232.7833.2332.7833.231,200
1/5/201232.0533.0732.0532.983,900
1/4/201232.5132.7432.5132.644,102
1/3/201232.7633.0632.7033.042,802
12/30/201132.5032.5432.1732.175,000
12/29/201131.9132.4231.9132.42700
12/28/201131.6731.6731.6731.67100
12/27/201132.2732.2732.2732.270
12/23/201132.3332.3332.2732.271,200
12/22/201131.6932.1731.6932.105,300
12/21/201131.1431.2530.7731.2410,500
12/20/201130.2931.1430.2931.1421,800
12/19/201130.3630.3629.1429.144,000
12/16/201130.4930.5129.8329.917,300
12/15/201129.9329.9529.7329.832,900
12/14/201129.4429.8229.2529.462,975
12/13/201130.7930.8729.6329.633,150
12/12/201130.9430.9630.2030.315,240
12/9/201131.1731.3931.0031.392,300
12/8/201130.9931.0930.4931.011,950
12/7/201131.6132.2931.2532.184,400
12/6/201132.0632.2931.8432.294,000
12/5/201132.1032.1032.0532.051,200
12/2/201131.8532.0931.5931.604,300
12/1/201131.1931.5231.1431.308,386
11/30/201130.9930.9930.8330.846,700
11/29/201128.9629.2728.9629.063,450
11/28/201128.8928.9128.4128.414,300
11/25/201126.9027.4526.9027.451,807
11/23/201127.6227.6727.3627.484,686
11/22/201128.7328.8528.3828.833,100
11/21/201128.9629.0128.4928.9311,782
11/18/201130.1330.4329.8830.096,659
11/17/201130.6131.0130.1130.124,595
11/16/201131.4531.7531.3931.751,000
11/15/201131.5932.1431.0832.107,100
11/14/201132.0832.0831.4031.7517,200
11/11/201132.3532.4732.3532.471,100
11/10/201131.2031.4830.9631.169,700
11/9/201131.6831.9731.6531.692,021
11/8/201132.8333.3532.1133.3215,610
11/7/201132.5832.5831.8132.3210,400
11/4/201131.6732.4931.6732.112,699
11/3/201131.2131.2131.2131.210
11/2/201131.4231.5331.2131.2119,200
11/1/201130.3631.0729.9730.7026,475
10/31/201133.1033.1032.5832.9616,300
10/28/201133.3733.7533.3733.465,240
10/27/201133.8734.2833.8734.285,650
10/26/201130.9730.9730.9730.97200
10/25/201131.1031.2231.0331.226,090
10/24/201131.1032.0031.1031.986,890
10/21/201130.3130.7530.2630.439,900
10/20/201129.1129.2828.3829.028,400
10/19/201129.6029.8828.8829.0020,900
10/18/201128.4229.7728.4229.5913,800
10/17/201128.6728.6728.3228.41400
10/14/201129.3929.3929.3929.39100
10/13/201127.9428.8527.9428.583,425
10/12/201128.2028.2028.2028.200
10/11/201128.1028.2028.1028.20525
10/10/201127.8827.8827.8827.88200
Trading Center