Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Biotechnology Proshares (NQ: UBIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.09 21.09 19.94 19.94 235,525 -1.02(-4.87%)
Oct 28, 2016 21.75 21.76 20.17 20.96 298,341 -1.16(-5.24%)
Oct 27, 2016 22.87 23.30 22.09 22.12 233,555 +0.03(+0.14%)
Oct 26, 2016 22.30 22.95 21.70 22.09 171,390 +0.00(+0.00%)
Oct 25, 2016 22.64 22.72 21.89 22.09 93,251 -0.30(-1.34%)
Oct 24, 2016 22.95 23.12 22.30 22.39 47,898 -0.31(-1.37%)
Oct 21, 2016 23.30 23.41 22.55 22.70 60,110 -0.60(-2.58%)
Oct 20, 2016 22.81 23.60 22.59 23.30 182,641 +0.66(+2.92%)
Oct 19, 2016 23.62 23.75 22.62 22.64 103,736 -0.50(-2.16%)
Oct 18, 2016 23.10 23.58 22.97 23.14 118,087 +0.85(+3.81%)
Oct 17, 2016 22.41 22.78 21.47 22.29 153,564 -0.04(-0.18%)
Oct 14, 2016 24.39 24.39 22.31 22.33 182,268 -1.34(-5.66%)
Oct 13, 2016 23.16 24.12 22.77 23.67 232,873 +0.27(+1.15%)
Oct 12, 2016 25.47 25.59 23.35 23.40 338,068 -1.93(-7.62%)
Oct 11, 2016 27.13 27.50 24.73 25.33 346,799 -3.22(-11.28%)
Oct 10, 2016 28.50 28.93 28.41 28.55 112,529 +1.12(+4.08%)
Oct 07, 2016 27.53 27.80 26.68 27.43 87,926 -0.05(-0.18%)
Oct 06, 2016 28.46 28.54 27.35 27.48 261,170 -1.98(-6.72%)
Oct 05, 2016 28.65 29.99 28.53 29.46 95,915 +0.79(+2.76%)
Oct 04, 2016 29.10 29.54 28.36 28.67 51,490 -0.52(-1.78%)
Oct 03, 2016 28.77 29.20 27.82 29.19 70,219 +0.16(+0.55%)
Sep 30, 2016 27.95 29.35 27.39 29.03 334,062 +1.01(+3.60%)
Sep 29, 2016 30.85 30.96 27.84 28.02 153,050 -2.81(-9.11%)
Sep 28, 2016 31.80 31.90 30.21 30.83 63,796 -0.88(-2.78%)
Sep 27, 2016 30.11 31.72 30.11 31.71 101,577 +0.99(+3.22%)
Sep 26, 2016 31.32 31.45 30.43 30.72 77,681 -1.17(-3.66%)
Sep 23, 2016 32.43 33.01 31.85 31.89 74,234 -0.54(-1.67%)
Sep 22, 2016 32.42 32.57 31.35 32.43 156,596 +0.72(+2.27%)
Sep 21, 2016 31.24 31.96 29.82 31.71 177,800 +0.64(+2.06%)
Sep 20, 2016 30.80 31.54 30.36 31.07 165,304 +1.23(+4.10%)
Sep 19, 2016 30.15 30.89 29.56 29.84 170,674 -0.04(-0.12%)
Sep 16, 2016 29.01 30.05 28.73 29.88 140,547 +0.42(+1.43%)
Sep 15, 2016 28.28 29.63 27.82 29.46 240,982 +1.29(+4.58%)
Sep 14, 2016 27.79 29.22 27.61 28.17 143,087 +0.89(+3.26%)
Sep 13, 2016 27.73 27.90 26.33 27.28 147,002 -1.36(-4.75%)
Sep 12, 2016 25.67 28.77 25.65 28.64 188,884 +2.39(+9.10%)
Sep 09, 2016 28.28 28.35 26.25 26.25 217,692 -2.79(-9.60%)
Sep 08, 2016 28.33 29.18 27.88 29.04 50,589 +0.61(+2.14%)
Sep 07, 2016 27.95 28.74 27.73 28.43 53,256 +0.59(+2.12%)
Sep 06, 2016 27.15 28.25 27.15 27.84 117,444 +0.98(+3.65%)
Sep 02, 2016 27.08 26.86 26.86 26.86 61,200 -0.19(-0.70%)
Sep 01, 2016 27.04 27.28 26.36 27.05 54,822 +0.07(+0.26%)
Aug 31, 2016 27.35 27.60 26.63 26.98 45,611 -0.62(-2.25%)
Aug 30, 2016 27.73 28.29 27.34 27.60 35,955 -0.29(-1.04%)
Aug 29, 2016 28.50 28.59 27.36 27.89 65,271 -0.31(-1.10%)
Aug 26, 2016 27.62 28.96 27.49 28.20 88,351 +0.64(+2.32%)
Aug 25, 2016 28.79 29.38 26.40 27.56 176,470 -0.99(-3.47%)
Aug 24, 2016 31.85 32.73 28.25 28.55 250,004 -3.18(-10.02%)
Aug 23, 2016 32.30 32.35 31.56 31.73 104,839 +0.06(+0.19%)
Aug 22, 2016 30.59 31.89 30.50 31.67 127,519 +1.74(+5.81%)
Aug 19, 2016 29.86 30.41 29.60 29.93 40,248 -0.41(-1.35%)
Aug 18, 2016 30.15 30.75 29.85 30.34 40,941 +0.22(+0.73%)
Aug 17, 2016 30.17 30.36 29.50 30.12 88,699 -0.05(-0.17%)
Aug 16, 2016 31.23 31.39 30.11 30.17 104,229 -1.36(-4.31%)
Aug 15, 2016 30.98 31.82 30.70 31.53 82,305 +0.91(+2.97%)
Aug 12, 2016 30.59 30.74 29.59 30.62 82,651 +0.11(+0.36%)
Aug 11, 2016 29.77 30.70 29.41 30.51 149,152 +0.99(+3.35%)
Aug 10, 2016 31.19 31.19 29.31 29.52 166,480 -1.85(-5.90%)
Aug 09, 2016 31.14 31.81 30.97 31.37 69,654 +0.13(+0.42%)
Aug 08, 2016 32.38 32.65 30.95 31.24 139,565 -1.05(-3.25%)
Aug 05, 2016 32.63 32.75 31.81 32.29 171,668 +0.43(+1.35%)
Aug 04, 2016 33.00 33.00 31.66 31.86 107,872 -0.65(-2.00%)
Aug 03, 2016 31.44 32.59 30.90 32.51 211,796 +1.17(+3.73%)
Aug 02, 2016 31.49 32.77 29.53 31.34 275,300 +0.06(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.