ProShares UltraShort Euro Historical Stock Prices

(ETF)
EUO 
$20.47
*  
0.17
0.82%
Get EUO Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading EUO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.58  20.59  20.47  20.47 741,881
11/21/2014 20.58 20.7 20.52 20.64 1,463,953
11/20/2014 20.12 20.24 20.08 20.16 842,223
11/19/2014 20.15 20.23 20 20.17 1,475,903
11/18/2014 20.24 20.296 20.16 20.19 779,577
11/17/2014 20.38 20.49 20.36 20.47 747,066
11/14/2014 20.56 20.61 20.16 20.21 1,886,057
11/13/2014 20.42 20.45 20.34 20.39 1,239,144
11/12/2014 20.43 20.57 20.36 20.52 1,002,554
11/11/2014 20.56 20.6 20.311 20.38 1,290,817
11/10/2014 20.4 20.59 20.39 20.57 1,095,799
11/07/2014 20.75 20.75 20.41 20.45 1,442,287
11/06/2014 20.58 20.74 20.49 20.74 1,711,903
11/05/2014 20.39 20.46 20.34 20.39 1,002,526
11/04/2014 20.3 20.31 20.08 20.19 1,041,567
11/03/2014 20.33 20.42 20.31 20.35 1,587,246
10/31/2014 20.33 20.36 20.181 20.25 2,577,724
10/30/2014 20 20.02 19.919 19.99 810,497
10/29/2014 19.57 19.91 19.48 19.89 1,589,908
10/28/2014 19.55 19.63 19.54 19.58 881,589
10/27/2014 19.75 19.765 19.63 19.69 570,101
10/24/2014 19.76 19.8315 19.7231 19.8 728,099
10/23/2014 19.86 19.93 19.82 19.85 1,161,715
10/22/2014 19.8 19.9 19.76 19.88 1,638,688
10/21/2014 19.58 19.66 19.56 19.65 931,991
10/20/2014 19.52 19.54 19.3501 19.4 763,048
10/17/2014 19.44 19.57 19.42 19.53 1,370,461
10/16/2014 19.52 19.61 19.28 19.4 1,415,849
10/15/2014 19.44 19.57 19.11 19.37 2,258,175
10/14/2014 19.86 19.9 19.786 19.85 1,086,614
10/13/2014 19.74 19.8264 19.73 19.76 924,255
10/10/2014 19.89 20.0154 19.88 19.99 857,226
10/09/2014 19.71 19.8399 19.63 19.78 1,198,514
10/08/2014 19.84 19.88 19.5701 19.61 1,557,133
10/07/2014 19.89 19.9899 19.78 19.84 1,186,081
10/06/2014 20.22 20.23 19.8 19.91 1,661,616
10/03/2014 20.3 20.38 20.27 20.35 1,235,566
10/02/2014 19.82 19.99 19.75 19.86 1,486,640
10/01/2014 20.05 20.1 19.94 20.02 1,308,348
09/30/2014 20.06 20.089 19.95 19.96 1,113,214
09/29/2014 19.76 19.82 19.7101 19.78 958,492
09/26/2014 19.7 19.83 19.69 19.81 867,642
09/25/2014 19.71 19.72 19.57 19.62 1,036,951
09/24/2014 19.46 19.53 19.4501 19.51 1,211,892
09/23/2014 19.19 19.31 19.16 19.27 1,042,612
09/22/2014 19.31 19.4 19.29 19.3 2,238,863
09/19/2014 19.26 19.36 19.26 19.33 732,364
09/18/2014 19.19 19.2 19.08 19.1 641,429
09/17/2014 18.99 19.29 18.96 19.24 1,690,813
09/16/2014 19.02 19.05 18.88 18.98 703,405
09/15/2014 19.07 19.08 19.0067 19.04 516,750
09/12/2014 19.09 19.14 18.92 19.02 1,054,413
09/11/2014 19.03 19.12 19.0101 19.12 708,011
09/10/2014 19.16 19.21 19.064 19.12 840,199
09/09/2014 19.22 19.22 18.99 19.01 1,075,883
09/08/2014 19.05 19.21 19.01 19.17 1,156,747
09/05/2014 18.97 19.03 18.925 19 876,355
09/04/2014 18.8 19.09 18.79 19.03 2,760,190
09/03/2014 18.48 18.5 18.46 18.46 584,237
09/02/2014 18.53 18.56 18.5 18.53 751,597
08/29/2014 18.38 18.5 18.35 18.5 957,864
08/28/2014 18.41 18.44 18.36 18.36 567,705
08/27/2014 18.37 18.4185 18.3 18.34 850,521
08/26/2014 18.32 18.42 18.3 18.41 489,291
08/25/2014 18.34 18.36 18.31 18.35 653,254
08/22/2014 18.13 18.27 18.1 18.21 1,269,148
08/21/2014 18.15 18.15 18.08 18.11 619,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?