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 (%)
Nov 30, 2017 31.42 32.49 31.40 32.36 76,826 +1.38(+4.45%)
Nov 29, 2017 31.41 32.03 30.51 30.98 43,123 -0.05(-0.16%)
Nov 28, 2017 31.19 31.19 30.20 31.03 54,246 +0.20(+0.65%)
Nov 27, 2017 31.31 31.80 30.65 30.83 22,424 -0.58(-1.85%)
Nov 24, 2017 31.43 31.73 31.27 31.41 11,809 +0.02(+0.06%)
Nov 22, 2017 31.30 31.46 31.00 31.39 25,604 +0.50(+1.62%)
Nov 21, 2017 30.66 31.08 30.50 30.89 62,856 +0.71(+2.37%)
Nov 20, 2017 31.22 31.29 30.07 30.18 50,549 -0.86(-2.76%)
Nov 17, 2017 30.99 31.22 30.50 31.03 50,109 +0.09(+0.29%)
Nov 16, 2017 30.34 31.05 29.84 30.94 46,524 +1.28(+4.32%)
Nov 15, 2017 28.96 30.06 28.42 29.66 199,510 +0.37(+1.26%)
Nov 14, 2017 30.70 30.70 28.44 29.29 204,127 -1.52(-4.93%)
Nov 13, 2017 30.92 31.15 30.55 30.81 111,076 -0.65(-2.07%)
Nov 10, 2017 30.93 31.58 30.37 31.46 96,791 +0.40(+1.29%)
Nov 09, 2017 31.13 31.30 30.20 31.06 155,092 -0.56(-1.77%)
Nov 08, 2017 32.03 32.80 31.38 31.62 152,035 -0.35(-1.09%)
Nov 07, 2017 32.46 32.69 31.66 31.97 45,278 -0.48(-1.48%)
Nov 06, 2017 33.01 33.43 32.45 32.45 66,246 -0.47(-1.43%)
Nov 03, 2017 31.46 32.97 31.42 32.92 141,691 +1.46(+4.64%)
Nov 02, 2017 31.50 32.24 31.13 31.46 32,296 +0.00(+0.00%)
Nov 01, 2017 32.89 32.93 31.35 31.46 90,109 -0.64(-1.99%)
Oct 31, 2017 33.00 33.32 31.72 32.10 50,691 -0.73(-2.22%)
Oct 30, 2017 32.55 33.85 32.26 32.83 170,789 +0.10(+0.31%)
Oct 27, 2017 32.17 32.86 31.34 32.73 122,914 +0.52(+1.61%)
Oct 26, 2017 32.57 33.15 31.48 32.21 202,259 -2.32(-6.72%)
Oct 25, 2017 35.65 35.80 33.80 34.53 121,037 -1.12(-3.13%)
Oct 24, 2017 36.58 34.64 35.65 93,865 -0.93(-2.55%)
Oct 23, 2017 38.00 38.00 36.46 36.58 99,956 -1.32(-3.48%)
Oct 20, 2017 38.47 38.55 37.20 37.90 113,602 -1.17(-2.99%)
Oct 19, 2017 38.85 39.70 38.20 39.07 66,663 -0.25(-0.64%)
Oct 18, 2017 40.81 40.81 39.30 39.32 52,253 -0.86(-2.14%)
Oct 17, 2017 39.67 40.64 39.61 40.18 91,766 +0.46(+1.16%)
Oct 16, 2017 39.78 41.40 39.31 39.72 82,458 +0.16(+0.40%)
Oct 13, 2017 40.00 40.00 39.33 39.56 68,607 -0.29(-0.73%)
Oct 12, 2017 40.76 40.76 39.45 39.85 46,706 -0.62(-1.53%)
Oct 11, 2017 40.50 40.55 40.15 40.47 37,282 -0.29(-0.71%)
Oct 10, 2017 41.08 40.15 40.76 30,072 +0.09(+0.22%)
Oct 09, 2017 41.53 41.53 40.42 40.67 59,780 -0.30(-0.73%)
Oct 06, 2017 41.24 41.81 40.50 40.97 49,539 -0.25(-0.61%)
Oct 05, 2017 41.29 41.54 40.46 41.22 116,534 +0.15(+0.37%)
Oct 04, 2017 40.50 41.17 40.15 41.07 85,301 +0.91(+2.27%)
Oct 03, 2017 40.51 40.57 39.05 40.16 96,712 -0.28(-0.69%)
Oct 02, 2017 39.08 40.50 39.00 40.44 213,918 +1.77(+4.58%)
Sep 29, 2017 37.58 38.78 37.11 38.67 125,581 +1.04(+2.76%)
Sep 28, 2017 37.75 38.13 36.75 37.63 59,195 +0.12(+0.32%)
Sep 27, 2017 37.91 37.09 37.51 52,122 +0.68(+1.85%)
Sep 26, 2017 38.26 38.34 36.75 36.83 46,842 -1.08(-2.85%)
Sep 25, 2017 37.55 38.50 37.39 37.91 60,525 +0.39(+1.04%)
Sep 22, 2017 37.52 37.61 36.68 37.52 84,010 -0.32(-0.85%)
Sep 21, 2017 38.60 38.66 37.78 37.84 38,965 -0.59(-1.54%)
Sep 20, 2017 37.73 38.74 37.47 38.43 64,954 +0.98(+2.62%)
Sep 19, 2017 38.05 38.15 37.26 37.45 60,991 -0.75(-1.96%)
Sep 18, 2017 38.40 38.84 37.84 38.20 173,628 +0.08(+0.21%)
Sep 15, 2017 38.10 38.78 37.66 38.12 53,539 -0.10(-0.26%)
Sep 14, 2017 38.34 39.05 37.50 38.22 31,758 -0.67(-1.72%)
Sep 13, 2017 39.34 39.34 38.58 38.89 35,479 -0.40(-1.02%)
Sep 12, 2017 39.16 39.29 38.33 39.29 35,939 +0.33(+0.85%)
Sep 11, 2017 40.00 40.00 38.32 38.96 40,786 +0.07(+0.18%)
Sep 08, 2017 39.08 39.75 38.66 38.89 41,321 -0.45(-1.14%)
Sep 07, 2017 39.18 39.75 37.87 39.34 64,805 +0.30(+0.77%)
Sep 06, 2017 39.23 39.61 38.19 39.04 66,865 +0.48(+1.24%)
Sep 05, 2017 39.25 39.67 37.35 38.56 276,703 -0.97(-2.45%)
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.