PROSHARES ULTRA RUSSELL MIDCAP $62.80

up +1.02


20/5/2013 04:20 PM  |  NYSEARCA : UVU  |  Industries :
Type:

UVU historical data

Date Open High Low Close Volume
8/4/2010 27.81 27.94 27.51 27.94 49
8/3/2010 27.70 27.79 27.40 27.51 16
8/2/2010 27.84 28.09 27.82 28.05 43
7/30/2010 25.94 26.80 25.94 26.80 14
7/29/2010 27.31 27.31 26.35 26.74 39
7/28/2010 27.41 27.46 26.80 26.97 62
7/27/2010 28.13 28.13 27.33 27.50 32
7/26/2010 26.96 27.68 26.96 27.68 166
7/23/2010 25.96 26.81 25.96 26.81 105
7/22/2010 25.97 26.32 25.97 26.28 203
7/21/2010 25.73 25.81 24.83 24.87 94
7/20/2010 24.05 25.59 23.95 25.57 168
7/19/2010 24.77 24.91 24.44 24.91 112
7/16/2010 25.85 25.85 24.36 24.49 172
7/15/2010 26.04 26.24 25.71 26.24 8
7/14/2010 26.16 26.16 25.87 26.02 32
7/13/2010 25.98 26.52 25.98 26.39 105
7/12/2010 25.35 25.48 25.11 25.36 161
7/9/2010 25.00 25.62 25.00 25.62 100
7/8/2010 24.93 25.08 24.46 25.07 98
7/7/2010 23.20 24.53 23.16 24.52 108
7/6/2010 23.55 23.67 22.61 22.79 185
7/2/2010 23.31 23.31 22.55 22.77 196
7/1/2010 23.40 23.44 22.16 23.11 668
6/30/2010 23.73 24.27 23.27 23.36 111
6/29/2010 24.60 24.85 23.57 23.81 482
6/28/2010 26.04 26.08 25.63 25.72 97
6/25/2010 25.30 25.99 25.10 25.88 132
6/24/2010 25.97 25.97 25.25 25.25 295
6/23/2010 26.42 26.55 25.74 26.32 123
6/22/2010 27.93 27.93 26.41 26.43 189
6/21/2010 28.88 28.91 27.46 27.71 134
6/18/2010 27.86 28.14 27.85 27.99 38
6/17/2010 28.37 28.37 27.46 28.05 76
6/16/2010 27.90 28.18 27.81 28.11 86
6/15/2010 27.10 28.21 27.09 28.21 1558
6/14/2010 27.18 27.76 26.84 26.91 362
6/11/2010 25.77 26.70 25.77 26.69 83
6/10/2010 25.52 26.29 25.47 26.29 73
6/9/2010 24.77 25.67 24.46 24.63 59
6/8/2010 23.97 24.46 23.33 24.46 280
6/7/2010 25.00 25.05 23.98 24.00 244
6/4/2010 25.83 26.36 24.78 24.78 69
6/3/2010 27.16 27.31 26.63 27.10 1229
6/2/2010 25.57 26.58 25.56 26.58 1947
6/1/2010 26.37 26.95 25.37 25.39 123
5/28/2010 27.42 27.50 26.64 26.96 405
5/27/2010 26.71 27.49 26.30 27.49 242
5/26/2010 25.46 26.35 25.37 25.37 2499
5/25/2010 23.61 25.26 23.31 25.26 347
5/21/2010 23.99 25.99 23.85 25.85 711
5/20/2010 25.92 26.25 25.01 25.33 661
5/19/2010 27.55 28.28 26.68 27.45 200
5/18/2010 29.85 29.85 27.95 27.95 101
5/14/2010 30.03 30.03 28.57 29.06 298
5/13/2010 31.08 31.34 30.44 30.57 352
5/12/2010 30.76 31.20 30.58 31.19 237
5/11/2010 29.28 30.75 29.28 29.97 329
5/10/2010 29.99 30.50 28.14 29.95 476
5/7/2010 28.21 28.57 26.36 27.14 447
5/6/2010 29.97 30.63 22.18 28.36 281
5/5/2010 30.38 31.08 29.52 30.43 587
5/4/2010 31.99 31.99 30.78 31.09 166
5/3/2010 32.50 33.02 32.31 32.98 112
4/30/2010 33.24 33.27 32.04 32.12 129
4/29/2010 32.79 33.35 32.70 33.18 383
4/28/2010 31.99 32.37 31.71 32.00 581
4/27/2010 33.41 33.45 31.62 31.62 160
4/26/2010 34.00 34.35 33.72 33.72 438
4/23/2010 33.23 33.99 33.23 33.93 540
4/22/2010 32.08 33.17 31.90 33.17 130
4/20/2010 31.70 32.28 31.66 32.28 265
4/19/2010 31.10 31.40 30.54 31.38 263
4/16/2010 32.24 32.39 31.00 31.34 331
4/15/2010 32.53 32.72 32.39 32.50 192
4/14/2010 32.03 32.61 31.97 32.61 244
4/13/2010 31.64 31.81 31.30 31.81 327
4/12/2010 31.66 31.79 31.59 31.67 285
4/9/2010 30.99 31.42 30.99 31.42 94
4/8/2010 30.42 31.00 30.30 31.00 134
4/7/2010 31.40 31.40 30.65 30.96 150
4/6/2010 30.94 31.49 30.92 31.41 183
4/5/2010 30.45 30.95 30.37 30.95 109
4/1/2010 30.14 30.16 29.87 30.05 51
3/31/2010 29.47 29.77 29.38 29.38 69
3/30/2010 29.77 29.90 29.53 29.69 270
3/29/2010 29.42 29.63 29.38 29.63 101
3/26/2010 29.25 29.51 28.78 29.03 189
3/25/2010 30.00 30.06 29.13 29.13 69
3/24/2010 29.50 29.76 29.50 29.55 122
3/23/2010 29.41 29.91 29.34 29.89 482
3/22/2010 28.32 29.41 28.31 29.37 215
3/19/2010 29.76 29.76 28.81 28.91 217
3/18/2010 29.91 29.91 29.33 29.46 26
3/17/2010 29.52 30.00 29.52 29.81 85
3/16/2010 28.63 29.25 28.63 29.25 165
3/15/2010 28.61 28.61 28.05 28.29 157
3/12/2010 28.72 28.74 28.47 28.61 53
3/11/2010 28.07 28.51 27.89 28.49 104
3/10/2010 28.17 28.36 28.05 28.27 647
Marketplace
Trading Center