ProShares UltraShort Euro Historical Stock Prices

(ETF)
EUO 
$25.07
*  
0.16
0.64%
Get EUO Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading EUO now


Community Rating:
View:    EUO Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.17  25.21  25.06  25.07 412,888
07/28/2015 25.17 25.21 25.06 25.07 414,292
07/27/2015 24.93 24.96 24.76 24.91 1,205,452
07/24/2015 25.56 25.6299 25.4 25.46 670,912
07/23/2015 25.53 25.55 25.29 25.39 636,723
07/22/2015 25.78 25.96 25.74 25.76 548,412
07/21/2015 25.97 25.98 25.505 25.66 1,213,928
07/20/2015 26.13 26.195 25.99 26.16 397,363
07/17/2015 25.97 26.12 25.97 26.11 635,841
07/16/2015 25.93 25.97 25.73 25.96 811,011
07/15/2015 25.53 25.7 25.5 25.6 1,314,734
07/14/2015 25.16 25.4 25.12 25.36 425,546
07/13/2015 25.15 25.4 25.135 25.38 765,358
07/10/2015 24.54 24.85 24.515 24.73 1,682,310
07/09/2015 25.16 25.43 25.08 25.29 845,042
07/08/2015 25.12 25.2824 24.99 25.09 928,165
07/07/2015 25.67 25.7399 25.18 25.32 1,546,908
07/06/2015 25.28 25.29 24.9999 25.16 1,458,305
07/02/2015 25.01 25.0572 24.9 25.01 732,400
07/01/2015 25 25.2052 24.92 25.16 1,233,701
06/30/2015 24.5 24.9 24.48 24.75 1,190,465
06/29/2015 24.91 24.92 24.19 24.33 2,627,218
06/26/2015 24.63 24.82 24.53 24.66 561,310
06/25/2015 24.51 24.61 24.46 24.51 461,347
06/24/2015 24.64 24.65 24.43 24.53 664,983
06/23/2015 24.73 24.77 24.5399 24.67 1,589,846
06/22/2015 23.86 24.01 23.65 23.96 936,563
06/19/2015 23.99 24.01 23.83 23.91 725,339
06/18/2015 23.68 23.94 23.55 23.8 2,542,456
06/17/2015 24.24 24.5199 23.865 23.94 1,474,983
06/16/2015 24.39 24.48 24.319 24.38 661,964
06/15/2015 24.48 24.48 24.14 24.19 747,403
06/12/2015 24.44 24.5 24.14 24.31 956,942
06/11/2015 24.46 24.53 24.23 24.25 1,060,633
06/10/2015 23.96 24.22 23.9099 24 1,663,654
06/09/2015 24.35 24.45 24.1603 24.24 1,116,822
06/08/2015 24.57 24.63 24.141 24.18 1,093,243
06/05/2015 25.18 25.23 24.86 24.96 1,397,925
06/04/2015 24.34 24.47 24.075 24.41 800,744
06/03/2015 24.73 24.73 24.22 24.25 1,648,567
06/02/2015 25 25.0294 24.6301 24.84 1,854,634
06/01/2015 25.69 26.0599 25.64 25.9 829,801
05/29/2015 25.68 25.74 25.5 25.62 713,590
05/28/2015 26.02 26.14 25.73 25.8 1,004,068
05/27/2015 26.33 26.35 25.96 26 1,220,811
05/26/2015 26 26.19 25.92 26.15 1,600,563
05/22/2015 25.36 25.54 25.36 25.52 1,248,433
05/21/2015 25.04 25.07 24.92 25.04 701,038
05/20/2015 25.08 25.23 24.91 25.06 1,797,959
05/19/2015 24.94 25.01 24.81 24.88 2,060,336
05/18/2015 23.9 24.24 23.9 24.21 2,066,550
05/15/2015 24.05 24.09 23.55 23.635 1,630,916
05/14/2015 23.76 24.07 23.76 23.78 1,757,801
05/13/2015 24.19 24.217 23.9 24.06 1,289,530
05/12/2015 24.55 24.65 24.4 24.635 1,093,124
05/11/2015 24.96 25 24.82 24.91 965,156
05/08/2015 24.5 24.77 24.46 24.67 1,068,004
05/07/2015 24.33 24.53 24.28 24.4 1,665,184
05/06/2015 24.33 24.36 23.97 24.07 1,759,159
05/05/2015 24.96 25.08 24.63 24.75 1,151,820
05/04/2015 24.84 25.03 24.84 24.94 1,061,648
05/01/2015 24.47 24.83 24.3399 24.69 1,306,008
04/30/2015 25.08 25.11 24.44 24.6 1,802,520
04/29/2015 25.37 25.43 24.79 25.14 3,266,204
04/28/2015 26 26.015 25.7 25.78 1,052,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?