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 (%)
Nov 30, 2016 25.48 25.55 23.39 23.39 210,485 -1.73(-6.89%)
Nov 29, 2016 24.98 25.76 24.55 25.12 96,619 +0.08(+0.32%)
Nov 28, 2016 26.33 26.33 24.91 25.04 86,657 -1.28(-4.86%)
Nov 25, 2016 26.22 26.40 25.49 26.32 55,781 +0.20(+0.77%)
Nov 23, 2016 26.12 26.12 26.12 0 +0.66(+2.59%)
Nov 22, 2016 27.05 27.05 24.80 25.46 163,843 -1.50(-5.56%)
Nov 21, 2016 26.39 27.04 26.36 26.96 108,677 +0.53(+2.01%)
Nov 18, 2016 27.90 27.90 26.12 26.43 116,796 -0.99(-3.61%)
Nov 17, 2016 27.00 27.10 26.15 27.42 123,349 +0.54(+2.01%)
Nov 16, 2016 27.79 28.40 26.87 26.88 190,472 -1.39(-4.92%)
Nov 15, 2016 28.57 28.58 27.20 28.27 213,220 -0.57(-1.98%)
Nov 14, 2016 27.90 28.88 26.88 28.84 258,979 +1.50(+5.49%)
Nov 11, 2016 27.17 27.64 25.87 27.34 299,036 -0.56(-2.01%)
Nov 10, 2016 28.04 29.14 27.04 27.90 597,198 +1.30(+4.89%)
Nov 09, 2016 26.00 27.47 24.49 26.60 994,729 +5.66(+27.03%)
Nov 08, 2016 20.47 21.72 20.16 20.94 225,081 +0.15(+0.72%)
Nov 07, 2016 19.85 21.02 19.67 20.79 285,658 +2.02(+10.76%)
Nov 04, 2016 17.76 19.31 17.67 18.77 221,691 +1.04(+5.87%)
Nov 03, 2016 19.49 19.80 17.68 17.73 263,517 -1.70(-8.75%)
Nov 02, 2016 20.23 20.33 19.41 19.43 129,579 -1.11(-5.40%)
Nov 01, 2016 20.01 20.73 19.50 20.54 193,919 +0.60(+3.01%)
Oct 31, 2016 21.09 21.09 19.94 19.94 235,525 -1.02(-4.87%)
Oct 28, 2016 21.75 21.76 20.17 20.96 298,341 -1.16(-5.24%)
Oct 27, 2016 22.87 23.30 22.09 22.12 233,555 +0.03(+0.14%)
Oct 26, 2016 22.30 22.95 21.70 22.09 171,390 +0.00(+0.00%)
Oct 25, 2016 22.64 22.72 21.89 22.09 93,251 -0.30(-1.34%)
Oct 24, 2016 22.95 23.12 22.30 22.39 47,898 -0.31(-1.37%)
Oct 21, 2016 23.30 23.41 22.55 22.70 60,110 -0.60(-2.58%)
Oct 20, 2016 22.81 23.60 22.59 23.30 182,641 +0.66(+2.92%)
Oct 19, 2016 23.62 23.75 22.62 22.64 103,736 -0.50(-2.16%)
Oct 18, 2016 23.10 23.58 22.97 23.14 118,087 +0.85(+3.81%)
Oct 17, 2016 22.41 22.78 21.47 22.29 153,564 -0.04(-0.18%)
Oct 14, 2016 24.39 24.39 22.31 22.33 182,268 -1.34(-5.66%)
Oct 13, 2016 23.16 24.12 22.77 23.67 232,873 +0.27(+1.15%)
Oct 12, 2016 25.47 25.59 23.35 23.40 338,068 -1.93(-7.62%)
Oct 11, 2016 27.13 27.50 24.73 25.33 346,799 -3.22(-11.28%)
Oct 10, 2016 28.50 28.93 28.41 28.55 112,529 +1.12(+4.08%)
Oct 07, 2016 27.53 27.80 26.68 27.43 87,926 -0.05(-0.18%)
Oct 06, 2016 28.46 28.54 27.35 27.48 261,170 -1.98(-6.72%)
Oct 05, 2016 28.65 29.99 28.53 29.46 95,915 +0.79(+2.76%)
Oct 04, 2016 29.10 29.54 28.36 28.67 51,490 -0.52(-1.78%)
Oct 03, 2016 28.77 29.20 27.82 29.19 70,219 +0.16(+0.55%)
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%)
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.