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 (%)
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%)
Feb 01, 2019 28.40 29.10 28.21 28.97 34,700 +0.46(+1.61%)
Jan 31, 2019 27.25 28.66 27.25 28.51 44,510 +1.14(+4.17%)
Jan 30, 2019 26.42 27.50 25.79 27.37 65,578 +0.51(+1.90%)
Jan 29, 2019 26.40 27.10 26.28 26.86 17,769 +0.23(+0.86%)
Jan 28, 2019 27.75 27.75 26.30 26.63 68,512 -1.74(-6.13%)
Jan 25, 2019 27.60 28.41 27.35 28.37 46,100 +1.20(+4.42%)
Jan 24, 2019 27.11 27.50 26.87 27.17 11,762 +0.03(+0.11%)
Jan 23, 2019 27.87 28.66 26.30 27.14 39,035 -0.66(-2.37%)
Jan 22, 2019 28.62 28.67 27.41 27.80 102,548 -1.60(-5.44%)
Jan 18, 2019 29.34 29.40 28.01 29.40 84,000 +0.66(+2.30%)
Jan 17, 2019 27.29 29.34 27.29 28.74 37,597 +0.75(+2.68%)
Jan 16, 2019 28.18 29.34 27.83 27.99 40,877 -0.41(-1.44%)
Jan 15, 2019 27.22 28.40 27.21 28.40 53,027 +1.62(+6.05%)
Jan 14, 2019 27.50 27.56 26.78 26.78 55,189 -1.61(-5.67%)
Jan 11, 2019 27.92 28.39 27.50 28.39 66,500 +0.13(+0.46%)
Jan 10, 2019 26.40 28.26 26.19 28.26 56,675 +1.03(+3.78%)
Jan 09, 2019 26.91 27.53 26.65 27.23 99,817 +0.60(+2.25%)
Jan 08, 2019 26.85 26.85 24.95 26.63 171,168 +0.44(+1.68%)
Jan 07, 2019 24.63 26.56 24.50 26.19 131,493 +2.42(+10.18%)
Jan 04, 2019 21.74 23.90 21.60 23.77 147,800 +3.18(+15.44%)
Jan 03, 2019 21.83 22.08 20.59 20.59 80,328 +0.22(+1.08%)
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.