UOIL Historical Prices | VelocityShares 3X Long Brent Cr Stock

Dow

0.12% Nasdaq

0.07%

VelocityShares 3x Long Brent Crude ETN (UOIL)

-NYSEArca

34.46 May 20, 3:53PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	40.48	40.49	34.46	34.46	700	34.46
May 17, 2013	37.47	37.47	37.47	37.47	0	37.47
May 16, 2013	37.47	37.47	37.47	37.47	0	37.47
May 15, 2013	37.47	37.47	37.47	37.47	0	37.47
May 14, 2013	37.47	37.47	37.47	37.47	0	37.47
May 13, 2013	37.47	37.47	37.47	37.47	400	37.47
May 10, 2013	37.99	38.35	35.14	35.14	300	35.14
May 9, 2013	40.65	40.65	40.65	40.65	0	40.65
May 8, 2013	40.65	40.65	40.65	40.65	0	40.65
May 7, 2013	40.00	40.66	38.79	40.65	900	40.65
May 6, 2013	36.95	39.16	36.95	39.16	1,000	39.16
May 3, 2013	37.24	37.67	37.24	37.50	3,000	37.50
May 2, 2013	36.29	36.29	36.29	36.29	0	36.29
May 1, 2013	34.00	36.29	34.00	36.29	300	36.29
Apr 30, 2013	36.58	36.80	36.58	36.80	400	36.80
Apr 29, 2013	37.00	37.20	37.00	37.20	500	37.20
Apr 26, 2013	34.00	34.13	34.00	34.13	300	34.13
Apr 25, 2013	36.50	37.40	36.50	37.00	1,100	37.00
Apr 24, 2013	35.00	37.40	35.00	37.40	1,100	37.40
Apr 23, 2013	33.16	34.99	33.16	34.99	700	34.99
Apr 22, 2013	34.15	34.15	34.15	34.15	100	34.15
Apr 19, 2013	34.28	34.97	33.21	34.97	1,600	34.97
Apr 18, 2013	32.00	32.00	32.00	32.00	100	32.00
Apr 17, 2013	32.48	33.23	32.48	33.23	900	33.23
Apr 16, 2013	35.44	35.44	34.00	34.00	500	34.00
Apr 15, 2013	34.94	36.96	34.17	34.18	4,300	34.18
Apr 12, 2013	37.40	39.35	36.60	39.35	700	39.35
Apr 11, 2013	39.00	39.00	39.00	39.00	100	39.00
Apr 10, 2013	39.02	39.02	39.02	39.02	0	39.02
Apr 9, 2013	39.02	39.02	39.02	39.02	0	39.02
Apr 8, 2013	39.00	39.02	39.00	39.02	400	39.02
Apr 5, 2013	39.75	39.75	38.19	38.25	700	38.25
Apr 4, 2013	41.98	41.98	39.50	39.70	2,000	39.70
Apr 3, 2013	50.44	50.44	41.00	41.00	2,900	41.00
Apr 2, 2013	52.00	52.00	52.00	52.00	100	52.00
Apr 1, 2013	44.44	44.44	44.44	44.44	0	44.44
Mar 28, 2013	44.30	44.44	44.30	44.44	300	44.44
Mar 27, 2013	44.49	44.49	44.49	44.49	0	44.49
Mar 26, 2013	44.49	44.49	44.49	44.49	300	44.49
Mar 25, 2013	43.05	43.05	43.05	43.05	200	43.05
Mar 22, 2013	41.85	41.85	41.84	41.84	400	41.84
Mar 21, 2013	41.81	41.81	41.81	41.81	0	41.81
Mar 20, 2013	42.74	42.74	41.81	41.81	3,000	41.81
Mar 19, 2013	43.66	43.66	43.66	43.66	0	43.66
Mar 18, 2013	43.16	43.66	43.16	43.66	400	43.66
Mar 15, 2013	44.60	44.60	44.60	44.60	2,500	44.60
Mar 14, 2013	44.41	44.41	44.41	44.41	0	44.41
Mar 13, 2013	44.41	44.41	44.41	44.41	0	44.41
Mar 12, 2013	44.41	44.41	44.41	44.41	0	44.41
Mar 11, 2013	44.41	44.41	44.41	44.41	200	44.41
Mar 8, 2013	44.85	44.85	44.85	44.85	0	44.85
Mar 7, 2013	44.82	45.00	44.82	44.85	500	44.85
Mar 6, 2013	44.56	44.56	44.56	44.56	300	44.56
Mar 5, 2013	43.72	43.72	43.72	43.72	0	43.72
Mar 4, 2013	43.95	43.95	43.72	43.72	1,100	43.72
Mar 1, 2013	43.75	43.75	43.73	43.73	1,100	43.73
Feb 28, 2013	46.37	46.37	45.50	45.50	4,100	45.50
Feb 27, 2013	46.95	46.95	45.43	46.33	3,900	46.33
Feb 26, 2013	48.63	48.63	48.63	48.63	0	48.63
Feb 25, 2013	48.63	48.63	48.63	48.63	0	48.63
Feb 22, 2013	48.63	48.63	48.63	48.63	0	48.63
Feb 21, 2013	48.63	48.63	48.63	48.63	100	48.63
Feb 20, 2013	51.48	51.48	49.83	50.12	4,600	50.12
Feb 19, 2013	53.96	53.96	53.96	53.96	0	53.96
Feb 15, 2013	53.96	53.96	53.96	53.96	0	53.96
Feb 14, 2013	53.96	53.96	53.96	53.96	100	53.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UOIL

Quotes

Charts

News & Info

ETF

Analyst

VelocityShares 3x Long Brent Crude ETN (UOIL)