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 (%)
Sep 30, 2016 27.95 29.35 27.39 29.03 334,062 +1.01(+3.60%)
Sep 29, 2016 30.85 30.96 27.84 28.02 153,050 -2.81(-9.11%)
Sep 28, 2016 31.80 31.90 30.21 30.83 63,796 -0.88(-2.78%)
Sep 27, 2016 30.11 31.72 30.11 31.71 101,577 +0.99(+3.22%)
Sep 26, 2016 31.32 31.45 30.43 30.72 77,681 -1.17(-3.66%)
Sep 23, 2016 32.43 33.01 31.85 31.89 74,234 -0.54(-1.67%)
Sep 22, 2016 32.42 32.57 31.35 32.43 156,596 +0.72(+2.27%)
Sep 21, 2016 31.24 31.96 29.82 31.71 177,800 +0.64(+2.06%)
Sep 20, 2016 30.80 31.54 30.36 31.07 165,304 +1.23(+4.10%)
Sep 19, 2016 30.15 30.89 29.56 29.84 170,674 -0.04(-0.12%)
Sep 16, 2016 29.01 30.05 28.73 29.88 140,547 +0.42(+1.43%)
Sep 15, 2016 28.28 29.63 27.82 29.46 240,982 +1.29(+4.58%)
Sep 14, 2016 27.79 29.22 27.61 28.17 143,087 +0.89(+3.26%)
Sep 13, 2016 27.73 27.90 26.33 27.28 147,002 -1.36(-4.75%)
Sep 12, 2016 25.67 28.77 25.65 28.64 188,884 +2.39(+9.10%)
Sep 09, 2016 28.28 28.35 26.25 26.25 217,692 -2.79(-9.60%)
Sep 08, 2016 28.33 29.18 27.88 29.04 50,589 +0.61(+2.14%)
Sep 07, 2016 27.95 28.74 27.73 28.43 53,256 +0.59(+2.12%)
Sep 06, 2016 27.15 28.25 27.15 27.84 117,444 +0.98(+3.65%)
Sep 02, 2016 27.08 26.86 26.86 26.86 61,200 -0.19(-0.70%)
Sep 01, 2016 27.04 27.28 26.36 27.05 54,822 +0.07(+0.26%)
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%)
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.