ProShares UltraShort Euro Historical Stock Prices

(ETF)
EUO 
$20.28
*  
0.29
1.45%
Get EUO Alerts
*Delayed - data as of Oct. 31, 2014 11:30 ET  -  Find a broker to begin trading EUO now


Community Rating:
View:    EUO Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
11:30  20.34  20.36  20.2301  20.28 1,826,664
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
08/20/2014 18.08 18.17 18.06 18.16 699,719
08/19/2014 17.99 18.02 17.98 17.99 455,625
08/18/2014 17.83 17.91 17.83 17.89 1,029,033
08/15/2014 17.82 17.84 17.769 17.81 424,128
08/14/2014 17.82 17.9 17.78 17.87 387,791
08/13/2014 17.82 17.91 17.81 17.89 515,561
08/12/2014 17.92 17.94 17.87 17.88 569,220
08/11/2014 17.82 17.84 17.82 17.84 304,875
08/08/2014 17.83 17.83 17.7 17.76 464,303
08/07/2014 17.9 17.96 17.88 17.89 427,869
08/06/2014 17.92 17.94 17.8301 17.84 448,103
08/05/2014 17.82 17.9 17.82 17.87 452,786
08/04/2014 17.75 17.77 17.73 17.75 473,242
08/01/2014 17.75 17.78 17.68 17.74 656,755
07/31/2014 17.84 17.86 17.8 17.82 583,956
07/30/2014 17.85 17.8899 17.79 17.82 721,384
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?