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 (%)
Jul 29, 2016 29.21 29.91 28.42 29.76 147,231 +0.49(+1.67%)
Jul 28, 2016 29.19 29.46 28.14 29.27 194,935 +0.21(+0.72%)
Jul 27, 2016 27.23 29.20 27.23 29.06 220,296 +1.95(+7.19%)
Jul 26, 2016 26.81 27.65 26.59 27.11 152,478 -0.60(-2.17%)
Jul 25, 2016 27.18 27.86 26.75 27.71 145,340 +0.43(+1.58%)
Jul 22, 2016 27.36 27.73 26.73 27.28 176,102 +0.16(+0.59%)
Jul 21, 2016 26.76 27.67 26.49 27.12 285,446 +0.99(+3.79%)
Jul 20, 2016 24.50 26.22 24.30 26.13 307,899 +1.87(+7.71%)
Jul 19, 2016 25.21 25.57 24.08 24.26 78,412 -0.98(-3.88%)
Jul 18, 2016 25.11 25.50 24.64 25.24 61,456 +0.23(+0.92%)
Jul 15, 2016 24.28 25.30 24.28 25.01 106,201 +1.05(+4.38%)
Jul 14, 2016 24.25 24.51 23.60 23.96 168,345 +0.18(+0.76%)
Jul 13, 2016 25.42 25.60 23.71 23.78 177,499 -1.23(-4.92%)
Jul 12, 2016 25.07 25.56 24.84 25.01 107,508 +0.47(+1.92%)
Jul 11, 2016 25.05 25.21 24.49 24.54 136,323 -0.07(-0.28%)
Jul 08, 2016 23.57 24.88 23.84 24.61 176,171 +0.77(+3.23%)
Jul 07, 2016 23.57 24.09 23.11 23.84 250,579 +1.98(+9.06%)
Jul 05, 2016 22.03 22.30 21.30 21.86 140,684 -0.65(-2.89%)
Jul 01, 2016 21.07 22.51 22.51 22.51 255,800 +1.30(+6.13%)
Jun 30, 2016 20.80 21.33 20.15 21.21 221,204 +0.38(+1.82%)
Jun 29, 2016 20.29 21.16 19.90 20.83 253,268 +1.21(+6.17%)
Jun 28, 2016 18.55 19.62 18.50 19.62 282,593 +2.06(+11.73%)
Jun 27, 2016 18.88 19.35 17.37 17.56 603,519 -1.88(-9.67%)
Jun 24, 2016 19.98 21.27 19.42 19.44 781,957 -3.30(-14.51%)
Jun 23, 2016 22.00 22.80 21.70 22.74 148,920 +1.35(+6.31%)
Jun 22, 2016 21.17 22.75 20.60 21.39 357,974 +0.41(+1.95%)
Jun 21, 2016 21.95 21.95 20.45 20.98 262,588 -0.99(-4.51%)
Jun 20, 2016 22.33 22.90 21.89 21.97 241,776 +0.54(+2.52%)
Jun 17, 2016 22.91 23.06 21.39 21.43 157,640 -1.39(-6.09%)
Jun 16, 2016 22.41 22.95 21.88 22.82 78,238 -0.06(-0.26%)
Jun 15, 2016 23.58 23.76 22.88 22.88 107,589 -0.02(-0.09%)
Jun 14, 2016 23.40 23.94 22.25 22.90 174,106 -0.55(-2.35%)
Jun 13, 2016 23.82 24.84 23.34 23.45 113,243 -0.87(-3.56%)
Jun 10, 2016 25.00 25.16 23.94 24.32 175,447 -1.66(-6.40%)
Jun 09, 2016 27.00 27.82 25.98 25.98 135,038 -1.53(-5.56%)
Jun 08, 2016 27.81 27.96 27.00 27.51 83,320 -0.16(-0.58%)
Jun 07, 2016 28.60 28.72 27.18 27.67 142,588 -2.14(-7.18%)
Jun 06, 2016 28.71 30.07 27.59 29.81 186,709 +1.25(+4.38%)
Jun 03, 2016 29.65 29.65 27.50 28.56 190,368 -1.34(-4.48%)
Jun 02, 2016 28.39 29.95 28.39 29.90 137,597 +1.53(+5.39%)
Jun 01, 2016 27.50 28.68 27.29 28.37 99,110 +0.28(+1.00%)
May 31, 2016 27.64 28.41 27.40 28.09 211,849 +1.18(+4.38%)
May 27, 2016 26.13 26.91 26.91 26.91 79,000 +0.75(+2.87%)
May 26, 2016 26.69 26.69 25.71 26.16 94,991 -0.47(-1.76%)
May 25, 2016 26.40 26.88 25.91 26.63 230,397 +0.83(+3.22%)
May 24, 2016 24.74 25.91 24.45 25.80 96,361 +1.62(+6.70%)
May 23, 2016 23.78 24.73 23.68 24.18 63,031 +0.51(+2.15%)
May 20, 2016 22.81 23.89 22.53 23.67 139,960 +1.36(+6.10%)
May 19, 2016 22.82 23.45 21.78 22.31 97,910 -1.01(-4.33%)
May 18, 2016 22.01 23.55 22.01 23.32 101,893 +0.91(+4.06%)
May 17, 2016 22.79 23.36 22.18 22.41 81,007 -0.62(-2.69%)
May 16, 2016 21.56 23.14 21.56 23.03 182,060 +1.86(+8.79%)
May 13, 2016 20.45 21.70 20.45 21.17 146,114 +0.55(+2.67%)
May 12, 2016 22.05 22.08 19.90 20.62 331,274 -1.05(-4.85%)
May 11, 2016 24.09 24.09 21.66 21.67 87,552 -2.19(-9.18%)
May 10, 2016 23.81 24.18 22.51 23.86 165,384 +0.63(+2.71%)
May 09, 2016 21.75 23.80 21.75 23.23 237,571 +1.49(+6.85%)
May 06, 2016 22.00 22.52 20.80 21.74 214,853 -0.88(-3.89%)
May 05, 2016 23.02 23.02 21.90 22.62 129,187 +0.26(+1.16%)
May 04, 2016 23.97 24.00 22.21 22.36 180,980 -2.11(-8.62%)
May 03, 2016 25.28 25.86 24.40 24.47 120,981 -1.49(-5.74%)
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.