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 (%)
Apr 30, 2019 25.38 25.66 24.13 24.85 53,471 -0.59(-2.32%)
Apr 29, 2019 25.61 25.87 25.01 25.44 36,870 -0.05(-0.20%)
Apr 26, 2019 25.00 25.49 24.50 25.49 54,800 +0.38(+1.51%)
Apr 25, 2019 24.01 25.23 23.71 25.11 56,012 +0.75(+3.08%)
Apr 24, 2019 25.44 25.44 24.11 24.36 48,992 -0.81(-3.22%)
Apr 23, 2019 24.13 25.50 23.70 25.17 96,352 +1.49(+6.29%)
Apr 22, 2019 23.87 24.21 23.17 23.68 32,726 +0.04(+0.17%)
Apr 18, 2019 24.52 24.67 22.65 23.64 147,900 -0.64(-2.64%)
Apr 17, 2019 27.04 27.04 23.62 24.28 215,028 -3.05(-11.16%)
Apr 16, 2019 28.36 28.67 27.05 27.33 51,416 -0.71(-2.53%)
Apr 15, 2019 28.52 28.82 27.35 28.04 51,703 -0.41(-1.44%)
Apr 12, 2019 29.41 29.58 28.30 28.45 30,800 -0.69(-2.37%)
Apr 11, 2019 30.90 30.90 28.90 29.14 27,502 -1.68(-5.45%)
Apr 10, 2019 29.94 30.82 29.94 30.82 11,534 +1.13(+3.81%)
Apr 09, 2019 30.90 30.90 29.58 29.69 18,474 -1.53(-4.90%)
Apr 08, 2019 31.64 31.64 30.41 31.22 19,265 -0.51(-1.61%)
Apr 05, 2019 30.49 31.81 30.49 31.73 62,700 +1.63(+5.42%)
Apr 04, 2019 30.87 30.87 29.35 30.10 27,825 -0.42(-1.38%)
Apr 03, 2019 30.50 30.73 29.96 30.52 34,152 +0.44(+1.46%)
Apr 02, 2019 29.46 30.35 29.40 30.08 38,516 +0.67(+2.28%)
Apr 01, 2019 29.77 30.15 29.20 29.41 43,250 +0.13(+0.44%)
Mar 29, 2019 28.50 29.46 28.50 29.28 62,400 +1.76(+6.40%)
Mar 28, 2019 27.55 27.90 27.18 27.52 10,841 +0.50(+1.85%)
Mar 27, 2019 28.13 28.20 26.33 27.02 36,238 -1.16(-4.12%)
Mar 26, 2019 27.62 28.25 27.50 28.18 29,792 +1.40(+5.24%)
Mar 25, 2019 26.82 27.06 25.82 26.78 54,126 +0.10(+0.36%)
Mar 22, 2019 29.02 29.14 26.63 26.68 77,800 -2.94(-9.93%)
Mar 21, 2019 28.00 29.65 27.90 29.62 105,146 -0.96(-3.14%)
Mar 20, 2019 30.81 31.55 29.93 30.58 51,656 -0.61(-1.96%)
Mar 19, 2019 31.40 31.60 30.99 31.19 26,641 -0.03(-0.10%)
Mar 18, 2019 31.55 32.00 30.65 31.22 34,987 -0.24(-0.76%)
Mar 15, 2019 30.86 31.59 30.82 31.46 23,600 +1.05(+3.45%)
Mar 14, 2019 30.93 31.28 30.13 30.41 35,675 -0.38(-1.23%)
Mar 13, 2019 29.96 30.82 29.91 30.79 29,112 +1.22(+4.13%)
Mar 12, 2019 29.10 30.04 28.98 29.57 43,015 +0.57(+1.97%)
Mar 11, 2019 27.33 29.00 27.33 29.00 37,572 +1.76(+6.47%)
Mar 08, 2019 26.95 27.24 26.48 27.24 31,400 -0.38(-1.38%)
Mar 07, 2019 27.77 28.32 26.98 27.62 66,294 -0.57(-2.02%)
Mar 06, 2019 30.88 30.88 28.13 28.19 68,594 -2.91(-9.36%)
Mar 05, 2019 31.56 32.16 30.94 31.10 47,544 -0.48(-1.52%)
Mar 04, 2019 33.01 33.19 30.33 31.58 91,573 -0.91(-2.80%)
Mar 01, 2019 31.44 32.56 31.00 32.49 59,400 +1.90(+6.21%)
Feb 28, 2019 31.24 31.24 30.16 30.59 29,268 -1.21(-3.81%)
Feb 27, 2019 30.38 31.90 30.38 31.80 50,425 +1.30(+4.26%)
Feb 26, 2019 30.62 31.02 30.47 30.50 24,149 -0.35(-1.13%)
Feb 25, 2019 30.13 31.11 30.12 30.85 77,086 +1.74(+5.98%)
Feb 22, 2019 28.13 29.16 27.90 29.11 40,700 +1.25(+4.49%)
Feb 21, 2019 28.89 28.98 27.62 27.86 34,684 -1.59(-5.40%)
Feb 20, 2019 30.05 30.05 28.77 29.45 25,488 -0.22(-0.74%)
Feb 19, 2019 30.10 30.57 29.62 29.67 64,303 -0.40(-1.33%)
Feb 15, 2019 29.06 30.07 29.00 30.07 98,700 +1.33(+4.63%)
Feb 14, 2019 28.06 29.00 28.06 28.74 26,937 +0.35(+1.23%)
Feb 13, 2019 28.30 28.97 28.20 28.39 40,550 +0.22(+0.78%)
Feb 12, 2019 27.80 28.21 27.58 28.17 54,897 +0.80(+2.92%)
Feb 11, 2019 27.35 27.45 26.82 27.37 12,860 +0.40(+1.48%)
Feb 08, 2019 26.05 27.01 25.72 26.97 35,900 +0.48(+1.81%)
Feb 07, 2019 28.00 28.08 26.14 26.49 37,332 -2.10(-7.35%)
Feb 06, 2019 28.87 29.02 28.12 28.59 20,832 -0.13(-0.45%)
Feb 05, 2019 28.82 29.67 28.46 28.72 36,090 -0.14(-0.49%)
Feb 04, 2019 29.06 29.06 28.08 28.86 30,931 -0.11(-0.38%)
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.