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 (%)
Jun 30, 2017 32.75 32.85 31.59 31.85 119,772 -0.72(-2.21%)
Jun 29, 2017 33.93 33.93 31.37 32.57 109,005 -1.47(-4.32%)
Jun 28, 2017 32.40 34.21 32.03 34.04 183,642 +1.96(+6.11%)
Jun 27, 2017 35.10 35.10 32.07 32.08 129,196 -2.92(-8.34%)
Jun 26, 2017 35.76 35.76 34.33 35.00 170,329 -0.35(-0.99%)
Jun 23, 2017 35.50 33.85 35.35 176,876 +0.18(+0.51%)
Jun 22, 2017 34.29 36.18 34.12 35.17 257,002 +1.31(+3.87%)
Jun 21, 2017 30.43 33.90 30.43 33.86 194,016 +3.71(+12.31%)
Jun 20, 2017 28.98 31.42 28.98 30.15 263,744 +1.14(+3.93%)
Jun 19, 2017 27.34 29.35 27.26 29.01 120,603 +2.01(+7.44%)
Jun 16, 2017 27.24 27.28 26.50 27.00 32,855 -0.38(-1.39%)
Jun 15, 2017 27.58 27.58 26.67 27.38 75,001 -0.64(-2.28%)
Jun 14, 2017 27.58 28.55 27.40 28.02 60,964 +0.49(+1.78%)
Jun 13, 2017 27.57 27.61 27.05 27.53 45,206 +0.33(+1.21%)
Jun 12, 2017 27.12 27.91 26.75 27.20 42,787 -0.21(-0.77%)
Jun 09, 2017 27.62 28.65 27.12 27.41 78,978 -0.30(-1.08%)
Jun 08, 2017 27.33 27.87 27.06 27.71 23,241 +0.53(+1.95%)
Jun 07, 2017 27.20 27.51 26.79 27.18 50,109 +0.12(+0.44%)
Jun 06, 2017 27.13 27.72 26.98 27.06 34,931 -0.45(-1.64%)
Jun 05, 2017 28.20 28.32 26.82 27.51 94,047 -0.46(-1.64%)
Jun 02, 2017 26.99 28.20 26.85 27.97 95,029 +1.35(+5.07%)
Jun 01, 2017 25.50 26.76 25.50 26.62 84,179 +1.30(+5.13%)
May 31, 2017 25.02 25.36 24.43 25.32 63,855 +0.46(+1.85%)
May 30, 2017 25.93 26.00 24.77 24.86 73,634 -1.13(-4.35%)
May 26, 2017 26.56 26.67 25.94 25.99 73,091 -0.61(-2.29%)
May 25, 2017 27.13 27.15 26.59 26.60 40,168 -0.13(-0.49%)
May 24, 2017 26.66 26.93 26.00 26.73 115,466 +0.04(+0.15%)
May 23, 2017 26.82 26.92 26.38 26.69 25,297 -0.10(-0.37%)
May 22, 2017 26.70 26.84 26.16 26.79 29,888 +0.16(+0.60%)
May 19, 2017 27.26 27.71 26.50 26.63 60,571 -0.46(-1.70%)
May 18, 2017 26.14 27.37 26.14 27.09 82,421 +0.96(+3.67%)
May 17, 2017 27.30 27.37 26.06 26.13 121,434 -1.87(-6.68%)
May 16, 2017 27.83 28.07 27.49 28.00 33,919 +0.32(+1.16%)
May 15, 2017 27.50 27.85 27.28 27.68 28,492 +0.39(+1.43%)
May 12, 2017 27.02 27.60 26.83 27.29 43,075 +0.33(+1.22%)
May 11, 2017 26.81 27.10 26.15 26.96 117,016 -0.09(-0.33%)
May 10, 2017 27.19 27.19 26.34 27.05 67,387 -0.31(-1.13%)
May 09, 2017 26.76 27.43 26.59 27.36 191,855 +0.87(+3.28%)
May 08, 2017 28.16 28.16 26.29 26.49 87,168 -1.76(-6.23%)
May 05, 2017 29.16 29.16 27.82 28.25 17,852 -0.76(-2.62%)
May 04, 2017 28.53 29.15 28.48 29.01 43,212 +0.63(+2.22%)
May 03, 2017 29.02 29.02 28.06 28.38 54,774 -0.64(-2.21%)
May 02, 2017 29.44 29.70 28.56 29.02 39,622 -0.32(-1.09%)
May 01, 2017 28.98 29.45 28.79 29.34 55,232 +0.63(+2.19%)
Apr 28, 2017 28.41 28.94 28.23 28.71 21,297 +0.23(+0.81%)
Apr 27, 2017 28.39 28.85 27.90 28.48 33,831 +0.09(+0.32%)
Apr 26, 2017 28.36 28.67 28.06 28.39 74,145 +0.19(+0.67%)
Apr 25, 2017 27.41 28.59 27.41 28.20 90,447 +1.06(+3.91%)
Apr 24, 2017 26.81 27.32 26.70 27.14 112,710 +1.15(+4.42%)
Apr 21, 2017 26.80 26.84 25.77 25.99 82,876 -0.75(-2.80%)
Apr 20, 2017 26.54 26.95 26.07 26.74 43,161 +0.36(+1.36%)
Apr 19, 2017 26.50 26.84 26.08 26.38 131,925 +0.27(+1.03%)
Apr 18, 2017 26.84 26.84 25.63 26.11 174,557 -0.77(-2.86%)
Apr 17, 2017 26.98 26.98 26.40 26.88 39,502 -0.02(-0.07%)
Apr 13, 2017 26.44 27.21 26.18 26.90 85,099 +0.54(+2.05%)
Apr 12, 2017 26.25 26.72 26.00 26.36 55,939 +0.11(+0.42%)
Apr 11, 2017 26.60 26.82 25.62 26.25 84,998 -0.33(-1.24%)
Apr 10, 2017 26.92 27.30 26.52 26.58 38,592 -0.29(-1.08%)
Apr 07, 2017 26.19 27.05 26.13 26.87 75,798 +0.62(+2.36%)
Apr 06, 2017 26.44 26.47 25.79 26.25 67,589 +0.18(+0.69%)
Apr 05, 2017 27.20 27.60 25.88 26.07 92,031 -1.11(-4.08%)
Apr 04, 2017 27.20 27.41 26.89 27.18 29,756 +0.08(+0.30%)
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.