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 28, 2018 44.00 44.55 43.73 44.19 18,400 +0.09(+0.20%)
Sep 27, 2018 42.78 44.40 42.77 44.10 20,534 +1.33(+3.10%)
Sep 26, 2018 43.00 44.06 42.59 42.77 46,161 +0.43(+1.02%)
Sep 25, 2018 42.48 43.13 42.34 42.34 17,494 +0.22(+0.52%)
Sep 24, 2018 41.14 42.18 41.00 42.12 23,832 +1.38(+3.39%)
Sep 21, 2018 41.54 42.00 40.40 40.74 31,300 -0.70(-1.69%)
Sep 20, 2018 40.53 41.51 40.30 41.44 16,324 +1.66(+4.17%)
Sep 19, 2018 39.98 40.47 39.60 39.78 12,568 +0.06(+0.15%)
Sep 18, 2018 38.38 40.04 38.36 39.72 14,212 +1.36(+3.55%)
Sep 17, 2018 39.71 39.94 38.19 38.36 27,381 -1.69(-4.22%)
Sep 14, 2018 40.64 41.18 39.69 40.05 35,800 -0.65(-1.60%)
Sep 13, 2018 40.10 40.83 39.90 40.70 16,822 +0.90(+2.26%)
Sep 12, 2018 40.00 40.06 38.62 39.80 26,399 +0.05(+0.13%)
Sep 11, 2018 40.20 40.20 39.18 39.75 21,676 -0.33(-0.82%)
Sep 10, 2018 40.82 40.82 39.71 40.08 12,253 +0.11(+0.28%)
Sep 07, 2018 40.32 40.74 39.41 39.97 23,200 -0.74(-1.82%)
Sep 06, 2018 42.93 42.93 40.32 40.71 25,938 -2.24(-5.22%)
Sep 05, 2018 43.01 43.44 42.41 42.95 28,495 -0.25(-0.57%)
Sep 04, 2018 44.70 44.70 42.25 43.20 20,352 -1.55(-3.47%)
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%)
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.