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, 2018 29.43 30.30 28.35 28.38 65,706 -1.81(-6.00%)
Apr 27, 2018 30.10 30.25 29.32 30.19 32,609 +0.31(+1.04%)
Apr 26, 2018 28.73 30.38 28.50 29.88 80,547 +1.76(+6.25%)
Apr 25, 2018 28.54 28.79 27.44 28.12 49,262 -0.11(-0.38%)
Apr 24, 2018 29.38 29.61 27.80 28.23 93,384 -1.31(-4.43%)
Apr 23, 2018 29.81 30.17 29.10 29.54 49,729 -0.16(-0.54%)
Apr 20, 2018 30.45 30.45 29.48 29.70 64,051 -0.73(-2.40%)
Apr 19, 2018 31.74 32.00 30.21 30.43 151,284 -1.38(-4.34%)
Apr 18, 2018 32.18 32.37 31.64 31.81 40,774 +0.06(+0.19%)
Apr 17, 2018 30.11 32.05 30.11 31.75 100,048 +1.73(+5.76%)
Apr 16, 2018 31.27 31.27 29.94 30.02 59,183 -0.57(-1.86%)
Apr 13, 2018 31.93 31.93 30.19 30.59 61,494 -0.67(-2.14%)
Apr 12, 2018 30.77 31.80 30.77 31.26 67,551 +1.08(+3.58%)
Apr 11, 2018 29.69 31.32 29.50 30.18 98,864 -0.35(-1.15%)
Apr 10, 2018 29.81 30.74 28.70 30.53 142,433 +2.41(+8.57%)
Apr 09, 2018 27.66 29.41 27.62 28.12 170,233 +1.37(+5.12%)
Apr 06, 2018 28.53 28.83 26.06 26.75 197,795 -2.60(-8.86%)
Apr 05, 2018 31.14 31.14 29.05 29.35 104,046 -1.47(-4.77%)
Apr 04, 2018 27.00 31.10 27.00 30.82 273,170 +2.44(+8.60%)
Apr 03, 2018 29.01 29.05 26.87 28.38 124,994 +0.27(+0.96%)
Apr 02, 2018 31.26 31.26 27.17 28.11 283,724 -3.72(-11.69%)
Mar 29, 2018 31.83 31.83 31.83 0 +0.71(+2.28%)
Mar 28, 2018 31.14 31.89 30.00 31.12 92,328 +0.64(+2.10%)
Mar 27, 2018 33.91 33.95 30.06 30.48 109,594 -2.76(-8.31%)
Mar 26, 2018 32.14 33.36 30.60 33.24 243,189 +2.49(+8.10%)
Mar 23, 2018 33.16 33.60 30.70 30.75 192,757 -2.56(-7.69%)
Mar 22, 2018 35.04 35.84 33.27 33.31 73,861 -2.54(-7.09%)
Mar 21, 2018 36.28 36.44 35.84 35.85 42,906 +0.12(+0.34%)
Mar 20, 2018 35.71 36.00 35.20 35.73 65,372 +0.05(+0.14%)
Mar 19, 2018 37.79 34.60 35.68 97,621 -2.26(-5.96%)
Mar 16, 2018 38.20 38.56 37.94 37.94 19,434 +0.05(+0.13%)
Mar 15, 2018 39.41 39.41 37.48 37.89 32,867 -1.12(-2.87%)
Mar 14, 2018 39.32 39.84 38.50 39.01 44,098 -0.10(-0.26%)
Mar 13, 2018 39.36 40.94 38.83 39.11 52,949 -0.88(-2.20%)
Mar 12, 2018 39.99 40.27 39.08 39.99 41,364 +0.59(+1.50%)
Mar 09, 2018 38.30 39.70 38.12 39.40 62,300 +1.52(+4.01%)
Mar 08, 2018 37.49 37.88 36.81 37.88 79,710 +0.77(+2.07%)
Mar 07, 2018 35.33 37.12 35.33 37.11 102,987 +0.74(+2.03%)
Mar 06, 2018 36.77 36.77 35.40 36.37 49,918 +0.12(+0.33%)
Mar 05, 2018 34.24 36.41 34.21 36.25 62,652 +1.32(+3.78%)
Mar 02, 2018 31.19 35.27 31.19 34.93 78,758 +2.30(+7.05%)
Mar 01, 2018 33.50 34.19 31.84 32.63 82,972 -1.03(-3.06%)
Feb 28, 2018 35.86 36.13 33.60 33.66 67,204 -1.83(-5.16%)
Feb 27, 2018 36.56 37.50 35.49 35.49 38,872 -1.56(-4.21%)
Feb 26, 2018 36.55 37.20 36.13 37.05 38,688 +0.90(+2.49%)
Feb 23, 2018 34.99 36.28 33.84 36.15 77,424 +2.03(+5.95%)
Feb 22, 2018 34.00 34.12 95,242 -0.48(-1.39%)
Feb 21, 2018 34.85 36.65 34.60 34.60 47,484 -0.20(-0.57%)
Feb 20, 2018 35.01 36.31 34.54 34.80 73,510 -1.13(-3.15%)
Feb 16, 2018 35.93 35.93 35.93 0 -0.47(-1.29%)
Feb 15, 2018 36.50 36.50 35.25 36.40 86,103 +1.10(+3.12%)
Feb 14, 2018 32.40 35.85 32.40 35.30 152,677 +1.92(+5.75%)
Feb 13, 2018 33.24 33.57 31.90 33.38 33,757 +0.12(+0.37%)
Feb 12, 2018 32.82 34.14 31.83 33.26 101,741 +1.51(+4.75%)
Feb 09, 2018 31.33 32.41 27.59 31.75 404,924 +0.63(+2.02%)
Feb 08, 2018 36.00 31.12 31.12 96,734 -4.36(-12.29%)
Feb 07, 2018 35.30 36.72 34.84 35.48 81,692 +0.30(+0.85%)
Feb 06, 2018 31.64 35.48 31.56 35.18 144,779 -0.07(-0.20%)
Feb 05, 2018 37.46 38.45 33.58 35.25 258,203 -3.11(-8.11%)
Feb 02, 2018 39.57 40.28 38.26 38.36 86,296 -2.06(-5.10%)
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.