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 29, 2017 37.58 38.78 37.11 38.67 125,581 +1.04(+2.76%)
Sep 28, 2017 37.75 38.13 36.75 37.63 59,195 +0.12(+0.32%)
Sep 27, 2017 37.91 37.09 37.51 52,122 +0.68(+1.85%)
Sep 26, 2017 38.26 38.34 36.75 36.83 46,842 -1.08(-2.85%)
Sep 25, 2017 37.55 38.50 37.39 37.91 60,525 +0.39(+1.04%)
Sep 22, 2017 37.52 37.61 36.68 37.52 84,010 -0.32(-0.85%)
Sep 21, 2017 38.60 38.66 37.78 37.84 38,965 -0.59(-1.54%)
Sep 20, 2017 37.73 38.74 37.47 38.43 64,954 +0.98(+2.62%)
Sep 19, 2017 38.05 38.15 37.26 37.45 60,991 -0.75(-1.96%)
Sep 18, 2017 38.40 38.84 37.84 38.20 173,628 +0.08(+0.21%)
Sep 15, 2017 38.10 38.78 37.66 38.12 53,539 -0.10(-0.26%)
Sep 14, 2017 38.34 39.05 37.50 38.22 31,758 -0.67(-1.72%)
Sep 13, 2017 39.34 39.34 38.58 38.89 35,479 -0.40(-1.02%)
Sep 12, 2017 39.16 39.29 38.33 39.29 35,939 +0.33(+0.85%)
Sep 11, 2017 40.00 40.00 38.32 38.96 40,786 +0.07(+0.18%)
Sep 08, 2017 39.08 39.75 38.66 38.89 41,321 -0.45(-1.14%)
Sep 07, 2017 39.18 39.75 37.87 39.34 64,805 +0.30(+0.77%)
Sep 06, 2017 39.23 39.61 38.19 39.04 66,865 +0.48(+1.24%)
Sep 05, 2017 39.25 39.67 37.35 38.56 276,703 -0.97(-2.45%)
Sep 01, 2017 38.75 39.85 37.99 39.53 129,492 +0.84(+2.17%)
Aug 31, 2017 35.97 38.75 35.91 38.69 177,513 +3.06(+8.59%)
Aug 30, 2017 33.59 36.11 33.55 35.63 281,082 +2.06(+6.14%)
Aug 29, 2017 32.33 33.82 32.33 33.57 37,685 +0.21(+0.63%)
Aug 28, 2017 32.66 33.59 32.66 33.36 58,373 +1.76(+5.57%)
Aug 25, 2017 32.65 32.75 31.50 31.60 38,885 -0.55(-1.71%)
Aug 24, 2017 31.10 32.32 30.96 32.15 115,542 +1.07(+3.44%)
Aug 23, 2017 31.13 31.56 30.90 31.08 27,419 -0.39(-1.24%)
Aug 22, 2017 30.15 31.63 30.14 31.47 54,869 +1.68(+5.64%)
Aug 21, 2017 29.88 29.97 29.26 29.79 62,095 +0.21(+0.71%)
Aug 18, 2017 29.82 30.20 29.25 29.58 30,696 -0.24(-0.80%)
Aug 17, 2017 31.72 31.72 29.80 29.82 77,798 -1.63(-5.18%)
Aug 16, 2017 31.56 32.00 31.25 31.45 27,095 +0.28(+0.90%)
Aug 15, 2017 31.80 31.80 31.00 31.17 18,629 -0.05(-0.16%)
Aug 14, 2017 31.08 31.46 31.00 31.22 62,737 +0.87(+2.87%)
Aug 11, 2017 29.78 30.70 29.75 30.35 77,125 +0.62(+2.09%)
Aug 10, 2017 32.07 32.07 29.70 29.73 109,286 -2.87(-8.80%)
Aug 09, 2017 32.25 33.00 31.93 32.60 34,751 -0.30(-0.91%)
Aug 08, 2017 33.54 34.15 32.62 32.90 78,744 -0.95(-2.81%)
Aug 07, 2017 33.32 33.91 33.10 33.85 33,760 +0.60(+1.80%)
Aug 04, 2017 33.32 32.41 33.25 133,409 +0.34(+1.03%)
Aug 03, 2017 34.14 34.14 32.84 32.91 105,753 -0.91(-2.69%)
Aug 02, 2017 33.64 33.98 32.61 33.82 60,897 +0.44(+1.32%)
Aug 01, 2017 34.47 34.50 33.00 33.38 81,502 -0.98(-2.85%)
Jul 31, 2017 35.24 35.55 34.34 34.36 96,117 -0.98(-2.77%)
Jul 28, 2017 34.17 35.53 34.08 35.34 69,545 +0.75(+2.17%)
Jul 27, 2017 37.50 37.50 33.95 34.59 351,526 -2.18(-5.93%)
Jul 26, 2017 36.50 36.96 35.81 36.77 73,248 +0.66(+1.83%)
Jul 25, 2017 38.00 38.04 35.71 36.11 204,664 -1.20(-3.21%)
Jul 24, 2017 36.40 37.29 35.85 37.31 103,109 +0.92(+2.52%)
Jul 21, 2017 35.80 36.54 35.80 36.39 46,366 +0.52(+1.45%)
Jul 20, 2017 36.30 34.77 35.87 87,398 +1.10(+3.16%)
Jul 19, 2017 34.39 35.50 34.39 34.77 200,828 +1.46(+4.38%)
Jul 18, 2017 33.37 33.37 32.53 33.31 218,048 +0.02(+0.06%)
Jul 17, 2017 33.80 34.35 33.26 33.29 45,391 -0.43(-1.28%)
Jul 14, 2017 33.83 34.33 33.60 33.72 55,674 +0.05(+0.15%)
Jul 13, 2017 33.33 34.19 31.89 33.67 132,934 +0.69(+2.09%)
Jul 12, 2017 32.77 33.09 32.53 32.98 93,250 +0.69(+2.14%)
Jul 11, 2017 31.75 32.51 31.55 32.29 70,427 +0.51(+1.60%)
Jul 10, 2017 32.97 32.97 31.26 31.78 96,287 -0.71(-2.19%)
Jul 07, 2017 32.35 32.86 32.10 32.49 98,351 +0.58(+1.82%)
Jul 06, 2017 32.70 33.02 31.40 31.91 245,006 -1.58(-4.72%)
Jul 05, 2017 32.20 33.68 31.91 33.49 109,873 +1.28(+3.97%)
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.