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 (%)
Feb 28, 2018 35.86 36.13 33.60 33.66 67,204 -1.83(-5.16%)
Feb 27, 2018 36.56 37.50 35.49 35.49 38,872 -1.56(-4.21%)
Feb 26, 2018 36.55 37.20 36.13 37.05 38,688 +0.90(+2.49%)
Feb 23, 2018 34.99 36.28 33.84 36.15 77,424 +2.03(+5.95%)
Feb 22, 2018 34.00 34.12 95,242 -0.48(-1.39%)
Feb 21, 2018 34.85 36.65 34.60 34.60 47,484 -0.20(-0.57%)
Feb 20, 2018 35.01 36.31 34.54 34.80 73,510 -1.13(-3.15%)
Feb 16, 2018 35.93 35.93 35.93 0 -0.47(-1.29%)
Feb 15, 2018 36.50 36.50 35.25 36.40 86,103 +1.10(+3.12%)
Feb 14, 2018 32.40 35.85 32.40 35.30 152,677 +1.92(+5.75%)
Feb 13, 2018 33.24 33.57 31.90 33.38 33,757 +0.12(+0.37%)
Feb 12, 2018 32.82 34.14 31.83 33.26 101,741 +1.51(+4.75%)
Feb 09, 2018 31.33 32.41 27.59 31.75 404,924 +0.63(+2.02%)
Feb 08, 2018 36.00 31.12 31.12 96,734 -4.36(-12.29%)
Feb 07, 2018 35.30 36.72 34.84 35.48 81,692 +0.30(+0.85%)
Feb 06, 2018 31.64 35.48 31.56 35.18 144,779 -0.07(-0.20%)
Feb 05, 2018 37.46 38.45 33.58 35.25 258,203 -3.11(-8.11%)
Feb 02, 2018 39.57 40.28 38.26 38.36 86,296 -2.06(-5.10%)
Feb 01, 2018 40.10 41.01 39.60 40.42 72,337 -0.09(-0.22%)
Jan 31, 2018 43.24 43.81 40.07 40.51 133,151 -2.39(-5.57%)
Jan 30, 2018 42.85 44.14 42.85 42.90 95,415 -2.59(-5.69%)
Jan 29, 2018 45.03 46.35 44.94 45.49 81,741 +0.49(+1.09%)
Jan 26, 2018 43.60 45.34 43.60 45.00 111,396 +1.53(+3.52%)
Jan 25, 2018 42.88 43.80 42.25 43.47 79,336 +0.87(+2.04%)
Jan 24, 2018 44.24 44.24 41.40 42.60 138,982 -1.05(-2.41%)
Jan 23, 2018 41.99 44.21 41.78 43.65 92,519 +1.45(+3.44%)
Jan 22, 2018 39.60 42.24 39.51 42.20 181,553 +3.64(+9.44%)
Jan 19, 2018 38.17 38.64 37.90 38.56 55,975 +0.73(+1.93%)
Jan 18, 2018 37.66 38.07 36.78 37.83 41,800 -0.16(-0.42%)
Jan 17, 2018 38.21 38.50 37.23 37.99 75,159 +0.84(+2.26%)
Jan 16, 2018 38.86 39.95 36.92 37.15 245,950 -1.45(-3.76%)
Jan 12, 2018 38.60 38.60 38.60 0 +0.77(+2.04%)
Jan 11, 2018 37.94 38.14 36.91 37.83 90,243 +0.30(+0.80%)
Jan 10, 2018 37.61 37.53 173,182 +0.48(+1.30%)
Jan 09, 2018 35.23 37.40 35.23 37.05 171,676 +2.01(+5.74%)
Jan 08, 2018 36.55 36.80 34.30 35.04 130,233 -1.47(-4.03%)
Jan 05, 2018 36.80 37.11 35.92 36.51 68,834 -0.15(-0.41%)
Jan 04, 2018 37.60 38.00 36.20 36.66 110,772 -0.92(-2.45%)
Jan 03, 2018 36.30 37.92 35.90 37.58 86,143 +1.46(+4.04%)
Jan 02, 2018 34.12 36.12 33.80 36.12 125,458 +2.48(+7.37%)
Dec 29, 2017 33.64 33.64 33.64 0 -1.00(-2.89%)
Dec 28, 2017 34.52 34.83 33.88 34.64 47,627 +0.19(+0.55%)
Dec 27, 2017 34.40 35.00 34.30 34.45 87,716 +0.18(+0.53%)
Dec 26, 2017 33.72 34.37 33.72 34.27 23,200 +0.39(+1.15%)
Dec 22, 2017 33.40 34.17 33.02 33.88 29,846 +0.19(+0.56%)
Dec 21, 2017 33.25 34.09 33.25 33.69 72,584 +0.24(+0.72%)
Dec 20, 2017 33.55 33.75 33.11 33.45 38,248 +0.50(+1.52%)
Dec 19, 2017 33.16 33.70 32.97 32.95 140,183 -0.24(-0.72%)
Dec 18, 2017 33.90 34.00 33.09 33.19 134,107 -0.25(-0.75%)
Dec 15, 2017 32.37 33.44 31.82 33.44 63,076 +1.31(+4.08%)
Dec 14, 2017 34.00 34.00 31.86 32.13 53,413 -1.45(-4.32%)
Dec 13, 2017 33.10 34.11 32.82 33.58 68,371 +0.87(+2.66%)
Dec 12, 2017 32.86 33.09 32.29 32.71 41,007 -0.49(-1.48%)
Dec 11, 2017 34.35 34.35 32.75 33.20 83,071 +0.03(+0.09%)
Dec 08, 2017 31.57 33.40 31.57 33.17 233,981 +1.95(+6.25%)
Dec 07, 2017 30.42 31.50 29.88 31.22 72,585 +1.26(+4.21%)
Dec 06, 2017 30.55 30.66 28.96 29.96 90,717 -0.59(-1.93%)
Dec 05, 2017 31.11 32.00 30.47 30.55 246,000 -0.56(-1.80%)
Dec 04, 2017 33.37 33.92 31.02 31.11 56,091 -1.52(-4.66%)
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.