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 30, 2019 21.76 21.76 20.80 21.14 11,300 -0.46(-2.13%)
Aug 29, 2019 21.93 21.98 21.25 21.60 22,679 +0.40(+1.89%)
Aug 28, 2019 20.57 21.54 20.45 21.20 21,335 +0.46(+2.22%)
Aug 27, 2019 21.56 22.05 20.47 20.74 26,034 -0.45(-2.15%)
Aug 26, 2019 21.12 21.33 21.02 21.19 7,159 +0.37(+1.80%)
Aug 23, 2019 22.36 22.91 20.61 20.82 86,200 -1.80(-7.96%)
Aug 22, 2019 23.42 23.42 22.00 22.62 52,328 -0.63(-2.71%)
Aug 21, 2019 23.06 23.35 22.82 23.25 18,263 +0.67(+2.97%)
Aug 20, 2019 22.98 23.44 22.47 22.58 19,974 -0.78(-3.34%)
Aug 19, 2019 23.16 23.56 22.85 23.36 32,682 +0.78(+3.45%)
Aug 16, 2019 21.67 22.68 21.66 22.58 25,000 +1.35(+6.36%)
Aug 15, 2019 21.61 21.67 21.00 21.23 15,706 -0.15(-0.70%)
Aug 14, 2019 22.15 22.28 21.38 21.38 29,256 -1.56(-6.80%)
Aug 13, 2019 22.80 23.55 22.59 22.94 24,648 +0.72(+3.24%)
Aug 12, 2019 23.00 23.00 22.00 22.22 21,378 -0.80(-3.48%)
Aug 09, 2019 22.79 23.34 22.11 23.02 42,300 -0.22(-0.95%)
Aug 08, 2019 22.43 23.35 22.22 23.24 52,403 +1.11(+5.02%)
Aug 07, 2019 21.37 22.30 20.79 22.13 19,680 +0.15(+0.68%)
Aug 06, 2019 21.40 21.99 20.80 21.98 43,780 +1.98(+9.91%)
Aug 05, 2019 22.10 22.10 20.53 20.00 68,858 -2.86(-12.51%)
Aug 02, 2019 23.38 23.39 22.38 22.86 31,700 -0.86(-3.63%)
Aug 01, 2019 24.10 24.87 23.29 23.72 105,463 +0.42(+1.80%)
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%)
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.