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 (%)
Mar 31, 2016 22.59 24.52 22.41 23.68 354,528 +1.44(+6.47%)
Mar 30, 2016 23.18 24.20 21.89 22.24 298,528 -0.38(-1.68%)
Mar 29, 2016 21.15 22.68 20.22 22.62 267,301 +1.15(+5.36%)
Mar 28, 2016 22.79 23.00 21.36 21.47 159,797 -0.89(-3.98%)
Mar 24, 2016 21.66 22.36 22.36 22.36 196,800 +0.31(+1.41%)
Mar 23, 2016 24.15 24.75 21.98 22.05 258,966 -2.39(-9.78%)
Mar 22, 2016 22.46 24.74 22.35 24.44 371,408 +1.65(+7.24%)
Mar 21, 2016 21.10 23.11 21.10 22.79 265,295 +1.36(+6.35%)
Mar 18, 2016 20.48 21.78 19.88 21.43 370,515 +1.06(+5.20%)
Mar 17, 2016 20.89 21.19 19.05 20.37 373,393 -0.81(-3.82%)
Mar 16, 2016 21.56 22.49 20.30 21.18 313,887 -0.33(-1.51%)
Mar 15, 2016 23.55 23.66 21.24 21.51 360,298 -2.81(-11.57%)
Mar 14, 2016 24.17 24.84 24.14 24.32 69,849 -0.12(-0.49%)
Mar 11, 2016 23.36 24.47 22.98 24.44 200,797 +1.85(+8.19%)
Mar 10, 2016 23.42 24.50 21.90 22.59 251,967 -0.59(-2.55%)
Mar 09, 2016 24.30 24.40 22.21 23.18 274,551 -0.84(-3.50%)
Mar 08, 2016 26.62 26.62 23.82 24.02 231,112 -2.79(-10.41%)
Mar 07, 2016 24.64 27.50 24.48 26.81 253,694 +1.77(+7.07%)
Mar 04, 2016 25.44 26.25 24.50 25.04 356,612 -0.28(-1.11%)
Mar 03, 2016 26.36 26.40 24.92 25.32 240,958 -1.08(-4.09%)
Mar 02, 2016 25.61 26.82 25.39 26.40 375,810 +0.79(+3.08%)
Mar 01, 2016 23.38 25.61 22.52 25.61 293,186 +2.91(+12.82%)
Feb 29, 2016 24.71 24.71 22.70 22.70 170,190 -2.00(-8.10%)
Feb 26, 2016 24.64 25.30 24.25 24.70 239,785 +0.58(+2.40%)
Feb 25, 2016 24.35 25.07 23.42 24.12 128,917 +0.15(+0.63%)
Feb 24, 2016 22.93 24.08 21.66 23.97 253,020 +0.34(+1.44%)
Feb 23, 2016 24.97 25.74 23.55 23.63 122,089 -1.82(-7.15%)
Feb 22, 2016 25.90 26.20 24.98 25.45 225,194 +0.64(+2.58%)
Feb 19, 2016 23.89 25.09 23.19 24.81 189,146 +0.64(+2.65%)
Feb 18, 2016 26.59 26.59 24.08 24.17 186,548 -2.14(-8.13%)
Feb 17, 2016 25.08 26.33 24.24 26.31 253,812 +2.23(+9.26%)
Feb 16, 2016 23.08 24.12 23.08 24.08 294,327 +2.00(+9.06%)
Feb 12, 2016 21.29 22.08 22.08 22.08 370,900 +1.76(+8.66%)
Feb 11, 2016 20.19 20.90 19.50 20.32 239,388 -1.57(-7.17%)
Feb 10, 2016 21.69 23.85 21.58 21.89 247,934 +0.42(+1.96%)
Feb 09, 2016 19.46 22.73 19.40 21.47 218,163 +0.14(+0.66%)
Feb 08, 2016 22.41 22.41 20.30 21.33 290,113 -2.37(-10.00%)
Feb 05, 2016 25.96 26.13 22.75 23.70 281,937 -2.51(-9.58%)
Feb 04, 2016 25.31 28.26 24.98 26.21 294,415 +0.19(+0.73%)
Feb 03, 2016 25.29 26.02 22.48 26.02 320,953 +0.96(+3.83%)
Feb 02, 2016 26.50 26.85 24.47 25.06 202,608 -2.38(-8.67%)
Feb 01, 2016 26.48 28.02 25.42 27.44 199,484 +0.45(+1.67%)
Jan 29, 2016 25.92 27.35 25.17 26.99 269,436 +1.00(+3.85%)
Jan 28, 2016 29.81 29.81 24.65 25.99 330,148 -3.11(-10.69%)
Jan 27, 2016 32.51 33.11 28.50 29.10 216,209 -2.92(-9.12%)
Jan 26, 2016 32.94 32.99 30.00 32.02 177,780 -0.54(-1.66%)
Jan 25, 2016 33.27 35.00 32.39 32.56 146,279 -1.63(-4.77%)
Jan 22, 2016 33.68 34.52 32.14 34.19 212,560 +3.12(+10.04%)
Jan 21, 2016 32.51 34.15 30.97 31.07 206,126 -2.28(-6.84%)
Jan 20, 2016 28.60 34.83 27.83 33.35 354,107 +2.49(+8.07%)
Jan 19, 2016 34.71 35.03 29.40 30.86 255,191 -2.22(-6.71%)
Jan 15, 2016 31.35 33.08 33.08 33.08 185,400 -2.76(-7.70%)
Jan 14, 2016 32.21 37.01 29.75 35.84 246,494 +3.77(+11.76%)
Jan 13, 2016 38.79 39.08 31.80 32.07 253,404 -6.16(-16.11%)
Jan 12, 2016 38.03 40.43 34.39 38.23 212,933 +1.73(+4.74%)
Jan 11, 2016 41.59 41.59 33.86 36.50 239,842 -4.15(-10.21%)
Jan 08, 2016 45.13 45.13 40.51 40.65 174,683 -2.86(-6.56%)
Jan 07, 2016 45.26 46.76 43.13 43.51 158,114 -5.53(-11.28%)
Jan 06, 2016 49.56 51.19 47.71 49.04 319,810 -2.87(-5.53%)
Jan 05, 2016 52.73 53.79 50.83 51.91 253,564 -0.26(-0.50%)
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.