PROSHARES ULTRA DJ-UBS CRUDE OIL (NY: UCO)
35.64 USD  +0.34 (+0.96%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.83 37.14 35.50 36.47 948,930 -0.65(-1.75%)
Oct 28, 2011 36.29 37.38 36.15 37.12 1,265,138 -0.25(-0.67%)
Oct 27, 2011 37.06 37.75 36.49 37.37 1,835,875 +2.16(+6.13%)
Oct 26, 2011 36.70 36.79 34.58 35.21 1,895,560 -1.33(-3.64%)
Oct 25, 2011 36.97 37.76 36.15 36.54 2,629,314 +0.86(+2.41%)
Oct 24, 2011 33.28 35.90 33.27 35.68 3,290,734 +2.76(+8.38%)
Oct 21, 2011 33.03 33.86 32.37 32.92 1,832,065 +0.94(+2.94%)
Oct 20, 2011 31.82 32.24 30.47 31.98 2,194,511 -0.07(-0.22%)
Oct 19, 2011 33.64 34.53 31.80 32.05 2,690,697 -1.65(-4.90%)
Oct 18, 2011 32.65 34.20 31.70 33.70 2,406,014 +1.41(+4.37%)
Oct 17, 2011 32.52 32.68 31.90 32.29 1,099,433 -0.64(-1.94%)
Oct 14, 2011 32.68 32.96 32.07 32.93 1,786,875 +2.13(+6.92%)
Oct 13, 2011 30.69 31.46 29.94 30.80 2,018,460 -0.52(-1.66%)
Oct 12, 2011 31.94 32.31 31.28 31.32 1,909,219 -0.17(-0.54%)
Oct 11, 2011 31.17 32.45 30.78 31.49 2,267,387 -0.38(-1.19%)
Oct 10, 2011 30.94 32.02 30.88 31.87 2,861,072 +2.16(+7.27%)
Oct 07, 2011 30.00 30.37 28.65 29.71 3,728,421 +0.21(+0.71%)
Oct 06, 2011 28.07 29.73 27.92 29.50 4,635,146 +1.96(+7.12%)
Oct 05, 2011 26.21 27.63 25.75 27.54 3,511,118 +1.58(+6.09%)
Oct 04, 2011 25.10 26.47 24.58 25.96 4,994,774 +0.28(+1.09%)
Oct 03, 2011 26.19 27.61 25.66 25.68 3,548,318 -1.41(-5.20%)
Sep 30, 2011 28.09 28.95 27.01 27.09 3,479,140 -2.66(-8.94%)
Sep 29, 2011 30.07 30.70 29.15 29.75 2,916,514 +1.32(+4.64%)
Sep 28, 2011 30.53 30.74 28.28 28.43 2,161,278 -2.11(-6.91%)
Sep 27, 2011 30.10 31.35 30.05 30.54 3,667,069 +1.64(+5.67%)
Sep 26, 2011 27.60 28.98 26.68 28.90 2,413,568 +0.64(+2.26%)
Sep 23, 2011 27.61 28.62 27.33 28.26 2,367,838 -0.03(-0.11%)
Sep 22, 2011 28.82 29.68 27.80 28.29 5,048,771 -3.52(-11.07%)
Sep 21, 2011 32.90 34.02 31.81 31.81 2,468,155 -0.97(-2.96%)
Sep 20, 2011 32.62 33.80 32.37 32.78 2,426,704 +0.21(+0.65%)
Sep 19, 2011 32.48 32.87 31.73 32.57 2,558,663 -1.66(-4.85%)
Sep 16, 2011 35.29 35.43 33.49 34.23 1,273,366 -0.93(-2.64%)
Sep 15, 2011 35.46 35.89 35.06 35.16 802,426 +0.52(+1.50%)
Sep 14, 2011 35.40 35.65 34.34 34.64 1,011,960 -1.04(-2.91%)
Sep 13, 2011 35.24 36.13 34.75 35.68 1,154,866 +0.94(+2.71%)
Sep 12, 2011 33.35 34.98 33.09 34.74 1,270,781 +1.10(+3.27%)
Sep 09, 2011 33.34 33.92 32.46 33.64 1,711,216 -1.30(-3.72%)
Sep 08, 2011 35.30 36.04 34.79 34.94 2,064,176 -0.40(-1.13%)
Sep 07, 2011 34.13 35.66 33.98 35.34 1,721,699 +2.06(+6.19%)
Sep 06, 2011 31.39 33.36 31.35 33.28 2,234,459 -0.15(-0.45%)
Sep 02, 2011 32.89 34.00 32.45 33.43 1,964,689 -1.66(-4.73%)
Sep 01, 2011 35.10 35.95 34.79 35.09 2,131,111 -0.09(-0.26%)
Aug 31, 2011 34.80 35.65 34.64 35.18 2,749,950 +0.12(+0.34%)
Aug 30, 2011 34.14 35.38 33.66 35.06 3,227,969 +1.02(+3.00%)
Aug 29, 2011 34.07 34.16 33.51 34.04 2,125,986 +1.55(+4.77%)
Aug 26, 2011 31.84 32.70 30.73 32.49 4,335,516 +0.30(+0.93%)
Aug 25, 2011 33.12 33.42 30.78 32.19 5,643,871 -0.22(-0.68%)
Aug 24, 2011 32.73 33.41 32.07 32.41 2,845,354 -0.63(-1.91%)
Aug 23, 2011 32.00 33.27 31.01 33.04 3,346,420 +1.39(+4.39%)
Aug 22, 2011 31.66 32.04 30.05 31.65 4,538,242 +1.05(+3.43%)
Aug 19, 2011 29.39 31.34 29.36 30.60 2,735,748 +0.73(+2.44%)
Aug 18, 2011 32.41 32.54 29.53 29.87 5,013,949 -4.52(-13.14%)
Aug 17, 2011 35.13 35.60 34.19 34.39 4,572,364 +0.39(+1.15%)
Aug 16, 2011 33.81 34.80 33.25 34.00 5,072,580 -0.77(-2.21%)
Aug 15, 2011 33.74 34.95 33.68 34.77 2,340,107 +1.88(+5.72%)
Aug 12, 2011 34.09 34.52 32.69 32.89 3,104,496 -0.14(-0.42%)
Aug 11, 2011 31.06 33.44 30.44 33.03 4,405,332 +2.81(+9.30%)
Aug 10, 2011 29.70 31.40 28.84 30.22 5,072,640 +0.29(+0.97%)
Aug 09, 2011 33.86 31.29 27.57 29.93 5,626,858 +0.17(+0.57%)
Aug 08, 2011 31.88 32.75 29.43 29.76 7,487,431 -4.95(-14.26%)
Aug 05, 2011 34.78 35.46 32.64 34.71 4,736,960 +0.44(+1.28%)
Aug 04, 2011 38.37 38.44 33.96 34.27 7,161,866 -4.67(-11.99%)
Aug 03, 2011 40.12 40.25 38.32 38.94 4,291,913 -1.16(-2.89%)
Aug 02, 2011 41.02 42.16 39.98 40.10 3,744,238 -1.78(-4.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here