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, 2019 23.83 24.40 22.80 23.30 42,123 -0.47(-1.98%)
Jul 30, 2019 22.79 23.77 22.79 23.77 34,411 +0.67(+2.90%)
Jul 29, 2019 23.29 23.29 22.45 23.10 10,136 +0.07(+0.30%)
Jul 26, 2019 22.56 23.04 22.30 23.03 42,600 +0.65(+2.88%)
Jul 25, 2019 23.14 23.22 22.34 22.38 45,550 -0.92(-3.93%)
Jul 24, 2019 22.43 23.38 22.37 23.30 7,309 +0.18(+0.78%)
Jul 23, 2019 23.14 23.20 22.80 23.12 12,893 +0.15(+0.65%)
Jul 22, 2019 23.10 23.39 22.88 22.97 8,954 +0.09(+0.39%)
Jul 19, 2019 23.95 23.95 22.83 22.88 17,600 -1.06(-4.43%)
Jul 18, 2019 23.27 24.10 23.21 23.94 6,955 +0.53(+2.26%)
Jul 17, 2019 23.54 23.79 23.13 23.41 18,031 +0.08(+0.34%)
Jul 16, 2019 23.72 23.72 23.30 23.33 31,201 -0.35(-1.48%)
Jul 15, 2019 23.37 23.91 23.25 23.68 29,848 +0.39(+1.67%)
Jul 12, 2019 23.64 23.64 23.00 23.29 89,500 -0.94(-3.88%)
Jul 11, 2019 25.49 25.49 23.58 24.23 73,626 -1.11(-4.38%)
Jul 10, 2019 25.90 26.05 24.65 25.34 28,058 -0.23(-0.90%)
Jul 09, 2019 24.99 25.59 24.99 25.57 17,370 +0.75(+3.02%)
Jul 08, 2019 25.48 25.48 24.16 24.82 37,167 -1.18(-4.54%)
Jul 05, 2019 26.80 27.15 25.87 26.00 45,900 -1.16(-4.27%)
Jul 03, 2019 26.50 27.16 26.40 27.16 53,400 +0.87(+3.31%)
Jul 02, 2019 26.31 26.36 25.78 26.29 23,018 -0.01(-0.04%)
Jul 01, 2019 26.66 26.66 26.00 26.30 29,304 +0.45(+1.74%)
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%)
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.