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, 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%)
Feb 01, 2018 40.10 41.01 39.60 40.42 72,337 -0.09(-0.22%)
Jan 31, 2018 43.24 43.81 40.07 40.51 133,151 -2.39(-5.57%)
Jan 30, 2018 42.85 44.14 42.85 42.90 95,415 -2.59(-5.69%)
Jan 29, 2018 45.03 46.35 44.94 45.49 81,741 +0.49(+1.09%)
Jan 26, 2018 43.60 45.34 43.60 45.00 111,396 +1.53(+3.52%)
Jan 25, 2018 42.88 43.80 42.25 43.47 79,336 +0.87(+2.04%)
Jan 24, 2018 44.24 44.24 41.40 42.60 138,982 -1.05(-2.41%)
Jan 23, 2018 41.99 44.21 41.78 43.65 92,519 +1.45(+3.44%)
Jan 22, 2018 39.60 42.24 39.51 42.20 181,553 +3.64(+9.44%)
Jan 19, 2018 38.17 38.64 37.90 38.56 55,975 +0.73(+1.93%)
Jan 18, 2018 37.66 38.07 36.78 37.83 41,800 -0.16(-0.42%)
Jan 17, 2018 38.21 38.50 37.23 37.99 75,159 +0.84(+2.26%)
Jan 16, 2018 38.86 39.95 36.92 37.15 245,950 -1.45(-3.76%)
Jan 12, 2018 38.60 38.60 38.60 0 +0.77(+2.04%)
Jan 11, 2018 37.94 38.14 36.91 37.83 90,243 +0.30(+0.80%)
Jan 10, 2018 37.61 37.53 173,182 +0.48(+1.30%)
Jan 09, 2018 35.23 37.40 35.23 37.05 171,676 +2.01(+5.74%)
Jan 08, 2018 36.55 36.80 34.30 35.04 130,233 -1.47(-4.03%)
Jan 05, 2018 36.80 37.11 35.92 36.51 68,834 -0.15(-0.41%)
Jan 04, 2018 37.60 38.00 36.20 36.66 110,772 -0.92(-2.45%)
Jan 03, 2018 36.30 37.92 35.90 37.58 86,143 +1.46(+4.04%)
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.