$79.80 0.00 (%) ProShares Shs ProShares Ultra Russell MidCap Value - NYSEARCA

Oct. 17, 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
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
10/7/201127.3527.3526.5926.591,200
10/6/201125.7627.2925.7627.264,140
10/5/201125.2925.5624.9625.492,009
10/4/201123.1723.5522.9323.551,400
10/3/201125.3325.9223.9424.172,202
9/30/201126.2326.2326.2326.23100
9/29/201127.2427.2426.2926.291,327
9/28/201127.9827.9827.9827.980
9/27/201128.5928.5927.9827.981,000
9/26/201126.5826.8926.3626.892,005
9/23/201125.1626.1325.1626.136,900
9/22/201125.8525.8824.9924.992,350
9/21/201128.6928.6928.0728.071,601
9/20/201129.3729.3729.3729.370
9/19/201129.7629.7629.3729.3712,170
9/16/201130.4030.7730.3530.772,980
9/15/201130.4030.6029.9230.6019,823
9/14/201129.3629.6729.0629.673,442
9/13/201128.5128.9228.5128.802,500
9/12/201127.4927.5627.0027.361,300
9/9/201127.9427.9727.9427.972,500
9/8/201130.1930.1930.1930.190
9/7/201128.7630.1928.7630.195,910
9/6/201127.1028.3727.1028.285,300
9/2/201129.1729.4828.7928.796,357
9/1/201130.8230.8230.4830.582,790
8/31/201131.9132.0831.2531.502,331
8/30/201130.5031.1030.5031.055,467
8/29/201130.3930.3930.3930.39100
8/26/201128.6528.6528.6528.65500
8/25/201128.0228.1527.7728.052,390
8/24/201127.3127.3127.3127.310
8/23/201127.3627.3627.3127.31250
8/22/201127.6027.6026.3226.32566
8/19/201127.2327.6026.7526.751,400
8/18/201127.0827.0826.9927.05500
8/17/201130.0730.0730.0730.07270
8/16/201130.1730.3929.9429.941,450
8/15/201129.6030.6329.6030.6313,538
8/12/201129.0929.0928.8428.84550
8/11/201127.3628.1227.3628.129,850
8/10/201126.8228.2326.4826.4813,545
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center