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 (%)
Dec 31, 2019 32.30 32.87 31.83 32.70 32,300 +0.41(+1.26%)
Dec 30, 2019 33.45 33.61 31.98 32.29 69,670 -1.15(-3.44%)
Dec 27, 2019 34.84 35.33 33.23 33.44 61,200 -0.97(-2.83%)
Dec 26, 2019 35.35 35.36 34.28 34.41 21,604 -0.77(-2.18%)
Dec 24, 2019 34.79 35.18 34.35 35.18 16,200 +0.60(+1.74%)
Dec 23, 2019 34.38 34.83 33.79 34.58 47,560 +0.67(+1.98%)
Dec 20, 2019 33.55 34.04 33.18 33.91 23,500 +0.62(+1.86%)
Dec 19, 2019 33.01 33.29 32.42 33.29 24,641 +0.49(+1.51%)
Dec 18, 2019 33.00 33.28 32.27 32.80 40,304 -0.44(-1.33%)
Dec 17, 2019 33.38 33.38 32.65 33.24 60,457 -0.34(-1.01%)
Dec 16, 2019 33.74 34.00 33.17 33.58 48,014 +0.74(+2.25%)
Dec 13, 2019 33.14 33.94 32.25 32.84 63,400 +0.17(+0.51%)
Dec 12, 2019 31.92 33.19 31.86 32.67 38,548 +0.73(+2.29%)
Dec 11, 2019 32.73 33.00 31.71 31.94 30,784 -0.57(-1.77%)
Dec 10, 2019 31.91 32.70 31.55 32.51 27,164 +0.71(+2.25%)
Dec 09, 2019 32.96 33.14 31.80 31.80 63,514 -0.65(-2.00%)
Dec 06, 2019 32.00 32.56 31.78 32.45 57,000 +1.11(+3.55%)
Dec 05, 2019 32.48 32.48 31.10 31.34 79,212 -1.41(-4.31%)
Dec 04, 2019 32.00 32.82 31.46 32.75 45,937 +0.99(+3.12%)
Dec 03, 2019 30.83 31.86 30.34 31.76 64,419 +0.55(+1.76%)
Dec 02, 2019 32.34 32.40 30.68 31.21 80,693 -0.89(-2.77%)
Nov 29, 2019 31.85 32.49 31.76 32.10 38,700 +0.23(+0.72%)
Nov 27, 2019 31.60 32.06 31.22 31.87 59,000 +0.71(+2.28%)
Nov 26, 2019 31.20 31.52 30.95 31.16 105,002 +0.05(+0.16%)
Nov 25, 2019 29.62 31.20 29.62 31.11 170,671 +2.17(+7.50%)
Nov 22, 2019 28.34 29.01 28.12 28.94 63,400 +0.77(+2.73%)
Nov 21, 2019 28.10 28.17 27.31 28.17 32,210 +0.30(+1.07%)
Nov 20, 2019 27.31 28.34 27.01 27.87 84,040 +0.44(+1.61%)
Nov 19, 2019 26.42 27.69 26.42 27.43 64,616 +1.43(+5.50%)
Nov 18, 2019 26.14 26.26 25.50 26.00 31,693 -0.23(-0.88%)
Nov 15, 2019 25.30 26.23 25.30 26.23 64,000 +1.26(+5.05%)
Nov 14, 2019 25.52 25.52 24.36 24.97 50,223 -0.56(-2.19%)
Nov 13, 2019 25.20 25.83 24.87 25.53 25,399 +0.18(+0.71%)
Nov 12, 2019 25.28 26.02 25.28 25.35 41,303 +0.21(+0.84%)
Nov 11, 2019 25.29 25.29 24.85 25.14 11,749 -0.26(-1.02%)
Nov 08, 2019 23.75 25.42 23.59 25.40 39,700 +1.41(+5.88%)
Nov 07, 2019 24.40 24.56 23.86 23.99 23,548 +0.02(+0.08%)
Nov 06, 2019 24.89 24.89 23.97 23.97 43,401 -0.85(-3.42%)
Nov 05, 2019 24.93 25.09 24.75 24.82 21,870 +0.05(+0.20%)
Nov 04, 2019 25.44 25.65 24.77 24.77 76,252 -0.28(-1.12%)
Nov 01, 2019 23.83 25.05 23.60 25.05 109,500 +1.66(+7.10%)
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%)
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.