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, 2019 31.24 31.24 30.16 30.59 29,268 -1.21(-3.81%)
Feb 27, 2019 30.38 31.90 30.38 31.80 50,425 +1.30(+4.26%)
Feb 26, 2019 30.62 31.02 30.47 30.50 24,149 -0.35(-1.13%)
Feb 25, 2019 30.13 31.11 30.12 30.85 77,086 +1.74(+5.98%)
Feb 22, 2019 28.13 29.16 27.90 29.11 40,700 +1.25(+4.49%)
Feb 21, 2019 28.89 28.98 27.62 27.86 34,684 -1.59(-5.40%)
Feb 20, 2019 30.05 30.05 28.77 29.45 25,488 -0.22(-0.74%)
Feb 19, 2019 30.10 30.57 29.62 29.67 64,303 -0.40(-1.33%)
Feb 15, 2019 29.06 30.07 29.00 30.07 98,700 +1.33(+4.63%)
Feb 14, 2019 28.06 29.00 28.06 28.74 26,937 +0.35(+1.23%)
Feb 13, 2019 28.30 28.97 28.20 28.39 40,550 +0.22(+0.78%)
Feb 12, 2019 27.80 28.21 27.58 28.17 54,897 +0.80(+2.92%)
Feb 11, 2019 27.35 27.45 26.82 27.37 12,860 +0.40(+1.48%)
Feb 08, 2019 26.05 27.01 25.72 26.97 35,900 +0.48(+1.81%)
Feb 07, 2019 28.00 28.08 26.14 26.49 37,332 -2.10(-7.35%)
Feb 06, 2019 28.87 29.02 28.12 28.59 20,832 -0.13(-0.45%)
Feb 05, 2019 28.82 29.67 28.46 28.72 36,090 -0.14(-0.49%)
Feb 04, 2019 29.06 29.06 28.08 28.86 30,931 -0.11(-0.38%)
Feb 01, 2019 28.40 29.10 28.21 28.97 34,700 +0.46(+1.61%)
Jan 31, 2019 27.25 28.66 27.25 28.51 44,510 +1.14(+4.17%)
Jan 30, 2019 26.42 27.50 25.79 27.37 65,578 +0.51(+1.90%)
Jan 29, 2019 26.40 27.10 26.28 26.86 17,769 +0.23(+0.86%)
Jan 28, 2019 27.75 27.75 26.30 26.63 68,512 -1.74(-6.13%)
Jan 25, 2019 27.60 28.41 27.35 28.37 46,100 +1.20(+4.42%)
Jan 24, 2019 27.11 27.50 26.87 27.17 11,762 +0.03(+0.11%)
Jan 23, 2019 27.87 28.66 26.30 27.14 39,035 -0.66(-2.37%)
Jan 22, 2019 28.62 28.67 27.41 27.80 102,548 -1.60(-5.44%)
Jan 18, 2019 29.34 29.40 28.01 29.40 84,000 +0.66(+2.30%)
Jan 17, 2019 27.29 29.34 27.29 28.74 37,597 +0.75(+2.68%)
Jan 16, 2019 28.18 29.34 27.83 27.99 40,877 -0.41(-1.44%)
Jan 15, 2019 27.22 28.40 27.21 28.40 53,027 +1.62(+6.05%)
Jan 14, 2019 27.50 27.56 26.78 26.78 55,189 -1.61(-5.67%)
Jan 11, 2019 27.92 28.39 27.50 28.39 66,500 +0.13(+0.46%)
Jan 10, 2019 26.40 28.26 26.19 28.26 56,675 +1.03(+3.78%)
Jan 09, 2019 26.91 27.53 26.65 27.23 99,817 +0.60(+2.25%)
Jan 08, 2019 26.85 26.85 24.95 26.63 171,168 +0.44(+1.68%)
Jan 07, 2019 24.63 26.56 24.50 26.19 131,493 +2.42(+10.18%)
Jan 04, 2019 21.74 23.90 21.60 23.77 147,800 +3.18(+15.44%)
Jan 03, 2019 21.83 22.08 20.59 20.59 80,328 +0.22(+1.08%)
Jan 02, 2019 18.92 20.56 18.92 20.37 57,875 +0.37(+1.85%)
Dec 31, 2018 19.29 20.17 19.29 20.00 59,900 +1.09(+5.76%)
Dec 28, 2018 19.31 19.93 18.59 18.91 89,400 -0.01(-0.05%)
Dec 27, 2018 18.26 18.92 16.97 18.92 97,739 -0.11(-0.58%)
Dec 26, 2018 16.69 19.03 16.42 19.03 131,181 +2.94(+18.27%)
Dec 24, 2018 16.31 17.20 15.76 16.09 49,800 -0.66(-3.94%)
Dec 21, 2018 19.00 19.34 16.58 16.75 106,600 -2.14(-11.33%)
Dec 20, 2018 20.00 20.25 18.39 18.89 117,029 -1.22(-6.07%)
Dec 19, 2018 21.85 22.46 19.34 20.11 65,388 -1.28(-5.98%)
Dec 18, 2018 23.29 23.29 20.66 21.39 163,403 -1.32(-5.81%)
Dec 17, 2018 23.79 24.88 22.34 22.71 253,555 -1.33(-5.53%)
Dec 14, 2018 24.56 25.12 23.83 24.04 73,100 -1.38(-5.43%)
Dec 13, 2018 27.26 27.26 25.06 25.42 65,804 -1.14(-4.29%)
Dec 12, 2018 26.35 27.45 26.19 26.56 26,873 +0.95(+3.71%)
Dec 11, 2018 26.51 26.83 24.95 25.61 40,473 +0.06(+0.23%)
Dec 10, 2018 25.63 25.74 23.66 25.55 100,960 +0.29(+1.15%)
Dec 07, 2018 27.66 27.90 24.93 25.26 63,600 -2.57(-9.23%)
Dec 06, 2018 26.48 27.86 25.56 27.83 68,252 +0.27(+0.98%)
Dec 04, 2018 30.78 31.66 27.49 27.56 109,100 -3.31(-10.72%)
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.