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 28, 2019 24.99 25.90 24.85 25.85 43,100 +1.12(+4.52%)
Jun 27, 2019 23.90 24.73 23.90 24.73 15,823 +1.04(+4.40%)
Jun 26, 2019 24.60 24.73 23.45 23.69 36,261 -0.74(-3.03%)
Jun 25, 2019 24.97 25.42 24.25 24.43 23,547 -0.08(-0.33%)
Jun 24, 2019 25.76 25.78 24.47 24.51 29,368 -1.68(-6.41%)
Jun 21, 2019 25.38 26.22 24.80 26.19 52,000 +0.49(+1.91%)
Jun 20, 2019 25.89 26.75 25.28 25.70 53,415 +0.39(+1.54%)
Jun 19, 2019 24.79 25.37 24.79 25.31 47,489 +0.37(+1.48%)
Jun 18, 2019 24.50 25.31 24.47 24.94 28,213 +1.01(+4.22%)
Jun 17, 2019 22.60 24.07 22.60 23.93 54,109 +1.90(+8.62%)
Jun 14, 2019 22.45 22.72 22.00 22.03 13,500 -0.67(-2.95%)
Jun 13, 2019 22.49 22.72 22.13 22.70 30,861 +0.51(+2.30%)
Jun 12, 2019 21.87 22.20 21.58 22.19 27,559 +0.40(+1.84%)
Jun 11, 2019 22.92 22.92 21.70 21.79 47,042 -0.35(-1.58%)
Jun 10, 2019 22.71 22.80 22.14 22.14 21,103 -0.30(-1.34%)
Jun 07, 2019 21.70 22.59 21.57 22.44 15,500 +1.06(+4.96%)
Jun 06, 2019 22.23 22.48 21.38 21.38 24,237 -0.79(-3.56%)
Jun 05, 2019 22.46 22.46 21.64 22.17 13,448 +0.04(+0.17%)
Jun 04, 2019 21.57 22.14 21.10 22.13 32,582 +1.28(+6.14%)
Jun 03, 2019 20.38 21.38 20.38 20.85 52,490 +0.66(+3.27%)
May 31, 2019 20.64 20.82 20.15 20.19 28,000 -1.08(-5.08%)
May 30, 2019 21.55 21.56 20.90 21.27 14,842 -0.11(-0.51%)
May 29, 2019 21.72 21.72 20.92 21.38 58,162 -0.65(-2.95%)
May 28, 2019 22.97 23.25 22.03 22.03 38,537 -0.86(-3.76%)
May 24, 2019 23.25 23.47 22.77 22.89 11,700 +0.27(+1.19%)
May 23, 2019 22.65 22.74 22.10 22.62 41,210 -0.61(-2.63%)
May 22, 2019 22.78 23.47 22.40 23.23 38,228 +0.17(+0.74%)
May 21, 2019 22.06 23.14 22.06 23.06 27,667 +1.33(+6.12%)
May 20, 2019 22.22 22.23 21.68 21.73 22,951 -0.98(-4.32%)
May 17, 2019 22.63 23.39 22.48 22.71 15,300 -0.48(-2.07%)
May 16, 2019 22.50 23.70 22.50 23.19 45,826 +0.73(+3.25%)
May 15, 2019 21.42 22.51 21.30 22.46 14,982 +0.53(+2.42%)
May 14, 2019 21.66 22.35 21.30 21.93 39,253 +0.68(+3.20%)
May 13, 2019 22.46 22.46 21.00 21.25 84,947 -2.45(-10.34%)
May 10, 2019 23.64 23.84 22.35 23.70 42,800 -0.25(-1.05%)
May 09, 2019 23.63 24.16 22.55 23.95 53,435 -0.20(-0.84%)
May 08, 2019 24.05 24.66 23.40 24.15 23,131 +0.07(+0.30%)
May 07, 2019 25.84 25.90 23.60 24.08 78,420 -2.45(-9.23%)
May 06, 2019 24.50 26.61 24.50 26.53 47,292 +0.71(+2.75%)
May 03, 2019 24.85 25.84 24.75 25.82 31,400 +1.34(+5.45%)
May 02, 2019 24.05 24.85 23.63 24.48 43,318 +0.30(+1.26%)
May 01, 2019 24.90 25.13 24.08 24.18 59,268 -0.67(-2.70%)
Apr 30, 2019 25.38 25.66 24.13 24.85 53,471 -0.59(-2.32%)
Apr 29, 2019 25.61 25.87 25.01 25.44 36,870 -0.05(-0.20%)
Apr 26, 2019 25.00 25.49 24.50 25.49 54,800 +0.38(+1.51%)
Apr 25, 2019 24.01 25.23 23.71 25.11 56,012 +0.75(+3.08%)
Apr 24, 2019 25.44 25.44 24.11 24.36 48,992 -0.81(-3.22%)
Apr 23, 2019 24.13 25.50 23.70 25.17 96,352 +1.49(+6.29%)
Apr 22, 2019 23.87 24.21 23.17 23.68 32,726 +0.04(+0.17%)
Apr 18, 2019 24.52 24.67 22.65 23.64 147,900 -0.64(-2.64%)
Apr 17, 2019 27.04 27.04 23.62 24.28 215,028 -3.05(-11.16%)
Apr 16, 2019 28.36 28.67 27.05 27.33 51,416 -0.71(-2.53%)
Apr 15, 2019 28.52 28.82 27.35 28.04 51,703 -0.41(-1.44%)
Apr 12, 2019 29.41 29.58 28.30 28.45 30,800 -0.69(-2.37%)
Apr 11, 2019 30.90 30.90 28.90 29.14 27,502 -1.68(-5.45%)
Apr 10, 2019 29.94 30.82 29.94 30.82 11,534 +1.13(+3.81%)
Apr 09, 2019 30.90 30.90 29.58 29.69 18,474 -1.53(-4.90%)
Apr 08, 2019 31.64 31.64 30.41 31.22 19,265 -0.51(-1.61%)
Apr 05, 2019 30.49 31.81 30.49 31.73 62,700 +1.63(+5.42%)
Apr 04, 2019 30.87 30.87 29.35 30.10 27,825 -0.42(-1.38%)
Apr 03, 2019 30.50 30.73 29.96 30.52 34,152 +0.44(+1.46%)
Apr 02, 2019 29.46 30.35 29.40 30.08 38,516 +0.67(+2.28%)
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.