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, 2018 44.75 44.75 44.75 0 +0.10(+0.22%)
Aug 30, 2018 44.09 45.10 44.09 44.65 49,640 +0.48(+1.09%)
Aug 29, 2018 42.50 44.31 42.50 44.17 42,726 +1.70(+4.00%)
Aug 28, 2018 41.86 42.51 41.86 42.47 28,555 +0.49(+1.17%)
Aug 27, 2018 40.50 42.25 40.40 41.98 47,727 +2.00(+5.00%)
Aug 24, 2018 40.00 40.16 39.67 39.98 8,500 +0.27(+0.69%)
Aug 23, 2018 40.50 40.50 39.04 39.71 9,790 -0.82(-2.03%)
Aug 22, 2018 39.75 40.75 39.75 40.53 10,601 +0.88(+2.22%)
Aug 21, 2018 38.78 40.00 38.78 39.65 18,344 +1.11(+2.88%)
Aug 20, 2018 38.63 39.23 38.20 38.54 10,311 -0.24(-0.62%)
Aug 17, 2018 38.41 39.04 37.94 38.78 30,800 -0.01(-0.03%)
Aug 16, 2018 37.81 39.06 37.78 38.79 14,720 +1.03(+2.73%)
Aug 15, 2018 39.00 39.00 37.64 37.76 45,103 -2.02(-5.08%)
Aug 14, 2018 39.74 40.17 39.50 39.78 16,631 +0.63(+1.61%)
Aug 13, 2018 39.25 39.55 38.50 39.15 16,146 -0.27(-0.68%)
Aug 10, 2018 39.65 40.28 39.22 39.42 16,400 -0.54(-1.35%)
Aug 09, 2018 39.89 41.16 39.72 39.96 22,121 -0.17(-0.43%)
Aug 08, 2018 40.40 40.52 39.61 40.13 14,783 -0.88(-2.15%)
Aug 07, 2018 40.00 41.17 40.00 41.01 31,452 +1.38(+3.48%)
Aug 06, 2018 39.56 40.10 39.01 39.63 13,087 -0.09(-0.23%)
Aug 03, 2018 40.91 40.91 39.59 39.72 32,300 -1.14(-2.79%)
Aug 02, 2018 39.21 41.01 39.02 40.86 26,292 +1.00(+2.51%)
Aug 01, 2018 39.08 40.18 39.08 39.86 156,697 +0.61(+1.55%)
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%)
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.