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, 2019 23.29 23.54 22.90 23.39 29,810 -0.22(-0.93%)
Oct 30, 2019 23.65 23.70 23.19 23.61 61,188 +0.06(+0.25%)
Oct 29, 2019 23.30 23.95 23.20 23.55 79,590 +0.31(+1.33%)
Oct 28, 2019 22.45 23.32 22.45 23.24 40,450 +0.96(+4.31%)
Oct 25, 2019 22.00 22.50 21.69 22.28 25,900 -0.16(-0.71%)
Oct 24, 2019 22.75 22.75 22.04 22.44 28,512 +0.08(+0.37%)
Oct 23, 2019 22.24 22.86 22.06 22.36 73,600 +0.14(+0.61%)
Oct 22, 2019 22.75 23.36 22.22 22.22 92,181 +0.93(+4.37%)
Oct 21, 2019 20.89 21.42 20.49 21.29 21,970 +0.91(+4.47%)
Oct 18, 2019 20.98 20.98 19.98 20.38 15,800 -0.47(-2.25%)
Oct 17, 2019 20.68 21.05 20.68 20.85 38,022 +0.46(+2.26%)
Oct 16, 2019 20.35 20.76 20.35 20.39 45,003 -0.12(-0.59%)
Oct 15, 2019 19.98 20.62 19.88 20.51 52,403 +1.07(+5.50%)
Oct 14, 2019 19.16 19.88 19.16 19.44 36,988 +0.19(+0.97%)
Oct 11, 2019 19.10 19.68 19.10 19.25 76,000 +0.69(+3.74%)
Oct 10, 2019 17.99 18.58 17.99 18.56 56,201 +0.63(+3.51%)
Oct 09, 2019 18.19 18.19 17.84 17.93 33,247 +0.20(+1.13%)
Oct 08, 2019 18.35 18.48 17.66 17.73 65,919 -1.12(-5.94%)
Oct 07, 2019 19.01 19.32 18.85 18.85 20,763 -0.09(-0.48%)
Oct 04, 2019 18.65 19.02 18.15 18.94 15,000 +0.60(+3.27%)
Oct 03, 2019 17.69 18.42 17.36 18.34 66,791 +0.69(+3.92%)
Oct 02, 2019 17.89 17.89 17.05 17.65 46,541 -0.41(-2.27%)
Oct 01, 2019 19.16 19.54 18.00 18.06 44,829 -0.87(-4.60%)
Sep 30, 2019 18.98 19.38 18.70 18.93 65,956 +0.14(+0.75%)
Sep 27, 2019 19.45 19.87 18.54 18.79 91,900 -0.45(-2.34%)
Sep 26, 2019 20.37 20.37 19.01 19.24 70,591 -1.26(-6.15%)
Sep 25, 2019 20.45 20.83 20.20 20.50 37,944 -0.10(-0.51%)
Sep 24, 2019 21.73 21.73 20.31 20.60 39,883 -1.46(-6.60%)
Sep 23, 2019 22.59 22.59 22.01 22.06 16,149 -0.57(-2.52%)
Sep 20, 2019 22.19 22.90 22.14 22.63 40,300 +0.49(+2.21%)
Sep 19, 2019 22.22 22.58 22.07 22.14 63,066 +0.24(+1.10%)
Sep 18, 2019 22.14 22.14 21.30 21.90 19,197 -0.61(-2.69%)
Sep 17, 2019 22.39 22.58 22.03 22.51 8,249 +0.04(+0.16%)
Sep 16, 2019 21.60 22.55 21.60 22.47 66,197 +0.52(+2.37%)
Sep 13, 2019 22.26 22.43 21.92 21.95 9,600 +0.15(+0.69%)
Sep 12, 2019 22.55 22.55 21.57 21.80 42,674 -0.39(-1.76%)
Sep 11, 2019 21.34 22.23 21.34 22.19 35,200 +1.08(+5.12%)
Sep 10, 2019 20.18 21.11 19.74 21.11 57,569 +0.71(+3.48%)
Sep 09, 2019 20.70 20.70 19.98 20.40 24,700 -0.27(-1.31%)
Sep 06, 2019 20.78 21.20 20.67 20.67 16,700 -0.10(-0.48%)
Sep 05, 2019 20.53 21.00 20.14 20.77 37,583 +0.64(+3.19%)
Sep 04, 2019 20.49 20.52 19.62 20.13 13,897 +0.14(+0.69%)
Sep 03, 2019 20.74 21.14 19.84 19.99 35,978 -1.15(-5.44%)
Aug 30, 2019 21.76 21.76 20.80 21.14 11,300 -0.46(-2.13%)
Aug 29, 2019 21.93 21.98 21.25 21.60 22,679 +0.40(+1.89%)
Aug 28, 2019 20.57 21.54 20.45 21.20 21,335 +0.46(+2.22%)
Aug 27, 2019 21.56 22.05 20.47 20.74 26,034 -0.45(-2.15%)
Aug 26, 2019 21.12 21.33 21.02 21.19 7,159 +0.37(+1.80%)
Aug 23, 2019 22.36 22.91 20.61 20.82 86,200 -1.80(-7.96%)
Aug 22, 2019 23.42 23.42 22.00 22.62 52,328 -0.63(-2.71%)
Aug 21, 2019 23.06 23.35 22.82 23.25 18,263 +0.67(+2.97%)
Aug 20, 2019 22.98 23.44 22.47 22.58 19,974 -0.78(-3.34%)
Aug 19, 2019 23.16 23.56 22.85 23.36 32,682 +0.78(+3.45%)
Aug 16, 2019 21.67 22.68 21.66 22.58 25,000 +1.35(+6.36%)
Aug 15, 2019 21.61 21.67 21.00 21.23 15,706 -0.15(-0.70%)
Aug 14, 2019 22.15 22.28 21.38 21.38 29,256 -1.56(-6.80%)
Aug 13, 2019 22.80 23.55 22.59 22.94 24,648 +0.72(+3.24%)
Aug 12, 2019 23.00 23.00 22.00 22.22 21,378 -0.80(-3.48%)
Aug 09, 2019 22.79 23.34 22.11 23.02 42,300 -0.22(-0.95%)
Aug 08, 2019 22.43 23.35 22.22 23.24 52,403 +1.11(+5.02%)
Aug 07, 2019 21.37 22.30 20.79 22.13 19,680 +0.15(+0.68%)
Aug 06, 2019 21.40 21.99 20.80 21.98 43,780 +1.98(+9.91%)
Aug 05, 2019 22.10 22.10 20.53 20.00 68,858 -2.86(-12.51%)
Aug 02, 2019 23.38 23.39 22.38 22.86 31,700 -0.86(-3.63%)
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.