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 31, 2018 37.79 39.48 37.79 39.25 36,610 +2.28(+6.17%)
Jul 30, 2018 38.26 38.26 36.75 36.97 34,254 -1.19(-3.12%)
Jul 27, 2018 41.10 41.10 37.48 38.16 47,800 -2.57(-6.31%)
Jul 26, 2018 41.03 41.49 39.69 40.73 37,290 -1.55(-3.67%)
Jul 25, 2018 40.97 42.33 40.97 42.28 40,769 +1.41(+3.46%)
Jul 24, 2018 42.42 43.00 40.21 40.87 59,165 -0.24(-0.59%)
Jul 23, 2018 41.39 41.47 40.86 41.11 32,892 -0.08(-0.19%)
Jul 20, 2018 41.20 41.68 41.13 41.19 14,821 -0.09(-0.22%)
Jul 19, 2018 40.60 41.75 40.17 41.28 28,463 +0.08(+0.19%)
Jul 18, 2018 41.37 41.37 40.42 41.20 21,926 -0.09(-0.22%)
Jul 17, 2018 40.04 41.50 40.04 41.29 10,702 +0.84(+2.08%)
Jul 16, 2018 41.36 41.36 40.04 40.45 29,368 -0.90(-2.18%)
Jul 13, 2018 41.05 41.78 40.86 41.35 27,930 +0.23(+0.56%)
Jul 12, 2018 39.92 41.12 39.63 41.12 67,191 +1.59(+4.02%)
Jul 11, 2018 38.86 39.74 38.65 39.53 31,038 -0.12(-0.30%)
Jul 10, 2018 39.72 40.00 39.03 39.65 34,980 -0.17(-0.43%)
Jul 09, 2018 39.68 39.95 38.87 39.82 65,464 +0.65(+1.65%)
Jul 06, 2018 36.37 39.17 36.37 39.17 171,613 +3.92(+11.13%)
Jul 05, 2018 34.90 35.32 34.20 35.25 23,787 +1.14(+3.34%)
Jul 03, 2018 34.11 34.11 34.11 0 +0.05(+0.15%)
Jul 02, 2018 32.35 34.10 32.20 34.06 31,148 +0.89(+2.68%)
Jun 29, 2018 32.23 34.00 32.23 33.17 58,666 +1.51(+4.77%)
Jun 28, 2018 31.13 31.90 30.15 31.66 40,206 +0.55(+1.77%)
Jun 27, 2018 33.47 33.56 31.11 31.11 84,182 -2.08(-6.27%)
Jun 26, 2018 33.78 33.81 32.25 33.19 29,946 -0.37(-1.10%)
Jun 25, 2018 34.83 35.16 32.82 33.56 95,794 -1.89(-5.33%)
Jun 22, 2018 35.33 35.80 35.19 35.45 96,431 -0.38(-1.06%)
Jun 21, 2018 37.16 37.16 35.67 35.83 50,334 -1.26(-3.40%)
Jun 20, 2018 35.55 37.20 35.49 37.09 158,909 +1.72(+4.86%)
Jun 19, 2018 32.74 35.40 32.71 35.37 87,636 +1.46(+4.31%)
Jun 18, 2018 33.83 33.96 33.00 33.91 72,234 -0.68(-1.97%)
Jun 15, 2018 34.74 34.15 34.59 31,324 -0.15(-0.43%)
Jun 14, 2018 34.07 35.05 34.03 34.74 24,273 +0.76(+2.24%)
Jun 13, 2018 34.47 35.12 33.72 33.98 95,037 -0.30(-0.88%)
Jun 12, 2018 33.60 34.65 33.60 34.28 131,750 +0.74(+2.21%)
Jun 11, 2018 33.72 33.85 33.34 33.54 30,104 -0.22(-0.65%)
Jun 08, 2018 33.50 33.93 32.90 33.76 17,483 +0.53(+1.59%)
Jun 07, 2018 34.27 34.42 32.80 33.23 47,824 -0.84(-2.47%)
Jun 06, 2018 33.15 34.18 32.92 34.07 57,043 +1.27(+3.87%)
Jun 05, 2018 32.95 33.46 32.27 32.80 90,795 -0.03(-0.09%)
Jun 04, 2018 33.77 33.77 31.47 32.83 91,243 -0.56(-1.68%)
Jun 01, 2018 32.60 33.70 32.33 33.39 106,999 +1.20(+3.73%)
May 31, 2018 32.37 32.97 31.58 32.19 42,683 -0.07(-0.22%)
May 30, 2018 31.47 32.56 31.47 32.26 76,160 +1.25(+4.03%)
May 29, 2018 31.01 31.21 30.07 31.01 47,231 -0.42(-1.34%)
May 25, 2018 31.43 31.43 31.43 0 +0.19(+0.61%)
May 24, 2018 31.53 31.53 30.96 31.24 16,531 -0.02(-0.06%)
May 23, 2018 30.05 31.51 30.05 31.26 32,012 +0.46(+1.49%)
May 22, 2018 30.89 31.32 30.36 30.80 22,137 +0.34(+1.12%)
May 21, 2018 32.18 32.32 30.11 30.46 49,192 -1.29(-4.06%)
May 18, 2018 31.84 32.00 31.48 31.75 20,225 +0.19(+0.60%)
May 17, 2018 31.43 31.62 30.96 31.56 70,104 +0.04(+0.13%)
May 16, 2018 30.89 31.89 30.77 31.52 23,604 +0.84(+2.74%)
May 15, 2018 30.88 30.99 30.48 30.68 48,129 -1.01(-3.19%)
May 14, 2018 31.03 32.35 31.00 31.69 120,999 +0.96(+3.12%)
May 11, 2018 28.35 31.00 28.35 30.73 110,093 +2.39(+8.43%)
May 10, 2018 28.65 29.37 28.27 28.34 91,388 -0.10(-0.35%)
May 09, 2018 27.54 28.80 27.23 28.44 58,349 +1.10(+4.02%)
May 08, 2018 27.63 27.82 26.87 27.34 63,562 -0.51(-1.83%)
May 07, 2018 27.68 28.03 27.61 27.85 58,615 +0.54(+1.98%)
May 04, 2018 26.32 27.76 26.32 27.31 141,923 +0.83(+3.13%)
May 03, 2018 27.40 27.75 25.80 26.48 97,137 -1.14(-4.13%)
May 02, 2018 27.90 28.60 27.56 27.62 46,789 -0.99(-3.46%)
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.