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 (%)
Aug 31, 2016 27.35 27.60 26.63 26.98 45,611 -0.62(-2.25%)
Aug 30, 2016 27.73 28.29 27.34 27.60 35,955 -0.29(-1.04%)
Aug 29, 2016 28.50 28.59 27.36 27.89 65,271 -0.31(-1.10%)
Aug 26, 2016 27.62 28.96 27.49 28.20 88,351 +0.64(+2.32%)
Aug 25, 2016 28.79 29.38 26.40 27.56 176,470 -0.99(-3.47%)
Aug 24, 2016 31.85 32.73 28.25 28.55 250,004 -3.18(-10.02%)
Aug 23, 2016 32.30 32.35 31.56 31.73 104,839 +0.06(+0.19%)
Aug 22, 2016 30.59 31.89 30.50 31.67 127,519 +1.74(+5.81%)
Aug 19, 2016 29.86 30.41 29.60 29.93 40,248 -0.41(-1.35%)
Aug 18, 2016 30.15 30.75 29.85 30.34 40,941 +0.22(+0.73%)
Aug 17, 2016 30.17 30.36 29.50 30.12 88,699 -0.05(-0.17%)
Aug 16, 2016 31.23 31.39 30.11 30.17 104,229 -1.36(-4.31%)
Aug 15, 2016 30.98 31.82 30.70 31.53 82,305 +0.91(+2.97%)
Aug 12, 2016 30.59 30.74 29.59 30.62 82,651 +0.11(+0.36%)
Aug 11, 2016 29.77 30.70 29.41 30.51 149,152 +0.99(+3.35%)
Aug 10, 2016 31.19 31.19 29.31 29.52 166,480 -1.85(-5.90%)
Aug 09, 2016 31.14 31.81 30.97 31.37 69,654 +0.13(+0.42%)
Aug 08, 2016 32.38 32.65 30.95 31.24 139,565 -1.05(-3.25%)
Aug 05, 2016 32.63 32.75 31.81 32.29 171,668 +0.43(+1.35%)
Aug 04, 2016 33.00 33.00 31.66 31.86 107,872 -0.65(-2.00%)
Aug 03, 2016 31.44 32.59 30.90 32.51 211,796 +1.17(+3.73%)
Aug 02, 2016 31.49 32.77 29.53 31.34 275,300 +0.06(+0.19%)
Aug 01, 2016 30.01 32.09 30.01 31.28 297,644 +1.52(+5.11%)
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%)
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.