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 (%)
May 31, 2016 27.64 28.41 27.40 28.09 211,849 +1.18(+4.38%)
May 27, 2016 26.13 26.91 26.91 26.91 79,000 +0.75(+2.87%)
May 26, 2016 26.69 26.69 25.71 26.16 94,991 -0.47(-1.76%)
May 25, 2016 26.40 26.88 25.91 26.63 230,397 +0.83(+3.22%)
May 24, 2016 24.74 25.91 24.45 25.80 96,361 +1.62(+6.70%)
May 23, 2016 23.78 24.73 23.68 24.18 63,031 +0.51(+2.15%)
May 20, 2016 22.81 23.89 22.53 23.67 139,960 +1.36(+6.10%)
May 19, 2016 22.82 23.45 21.78 22.31 97,910 -1.01(-4.33%)
May 18, 2016 22.01 23.55 22.01 23.32 101,893 +0.91(+4.06%)
May 17, 2016 22.79 23.36 22.18 22.41 81,007 -0.62(-2.69%)
May 16, 2016 21.56 23.14 21.56 23.03 182,060 +1.86(+8.79%)
May 13, 2016 20.45 21.70 20.45 21.17 146,114 +0.55(+2.67%)
May 12, 2016 22.05 22.08 19.90 20.62 331,274 -1.05(-4.85%)
May 11, 2016 24.09 24.09 21.66 21.67 87,552 -2.19(-9.18%)
May 10, 2016 23.81 24.18 22.51 23.86 165,384 +0.63(+2.71%)
May 09, 2016 21.75 23.80 21.75 23.23 237,571 +1.49(+6.85%)
May 06, 2016 22.00 22.52 20.80 21.74 214,853 -0.88(-3.89%)
May 05, 2016 23.02 23.02 21.90 22.62 129,187 +0.26(+1.16%)
May 04, 2016 23.97 24.00 22.21 22.36 180,980 -2.11(-8.62%)
May 03, 2016 25.28 25.86 24.40 24.47 120,981 -1.49(-5.74%)
May 02, 2016 25.30 26.03 24.23 25.96 141,762 +0.78(+3.10%)
Apr 29, 2016 26.70 27.01 24.53 25.18 290,409 -2.16(-7.90%)
Apr 28, 2016 27.46 29.20 26.50 27.34 248,264 -0.71(-2.53%)
Apr 27, 2016 29.08 29.09 27.58 28.05 159,924 -1.22(-4.17%)
Apr 26, 2016 30.75 30.75 28.42 29.27 159,726 -1.35(-4.41%)
Apr 25, 2016 31.14 31.76 30.37 30.62 86,867 -0.77(-2.45%)
Apr 22, 2016 31.47 31.83 29.81 31.39 157,604 +0.19(+0.61%)
Apr 21, 2016 28.85 31.22 28.79 31.20 202,712 +2.49(+8.67%)
Apr 20, 2016 29.00 29.36 28.20 28.71 89,816 +0.06(+0.21%)
Apr 19, 2016 30.31 30.31 28.15 28.65 147,391 -1.82(-5.97%)
Apr 18, 2016 28.73 30.87 28.73 30.47 102,128 +1.37(+4.71%)
Apr 15, 2016 29.64 29.68 28.21 29.10 71,250 -0.25(-0.85%)
Apr 14, 2016 29.72 29.82 28.70 29.35 146,344 +0.10(+0.34%)
Apr 13, 2016 28.35 29.46 27.95 29.25 219,960 +1.54(+5.56%)
Apr 12, 2016 26.64 27.88 26.06 27.71 180,421 +0.89(+3.32%)
Apr 11, 2016 28.65 28.77 26.50 26.82 217,330 -1.38(-4.89%)
Apr 08, 2016 30.14 30.26 27.41 28.20 332,423 -1.06(-3.62%)
Apr 07, 2016 30.38 31.47 28.72 29.26 519,386 -1.62(-5.25%)
Apr 06, 2016 26.38 30.88 26.34 30.88 635,826 +4.75(+18.18%)
Apr 05, 2016 25.81 27.12 25.46 26.13 352,946 -0.32(-1.21%)
Apr 04, 2016 25.91 27.63 25.86 26.45 472,500 +0.69(+2.68%)
Apr 01, 2016 23.40 25.89 22.87 25.76 461,178 +2.08(+8.78%)
Mar 31, 2016 22.59 24.52 22.41 23.68 354,528 +1.44(+6.47%)
Mar 30, 2016 23.18 24.20 21.89 22.24 298,528 -0.38(-1.68%)
Mar 29, 2016 21.15 22.68 20.22 22.62 267,301 +1.15(+5.36%)
Mar 28, 2016 22.79 23.00 21.36 21.47 159,797 -0.89(-3.98%)
Mar 24, 2016 21.66 22.36 22.36 22.36 196,800 +0.31(+1.41%)
Mar 23, 2016 24.15 24.75 21.98 22.05 258,966 -2.39(-9.78%)
Mar 22, 2016 22.46 24.74 22.35 24.44 371,408 +1.65(+7.24%)
Mar 21, 2016 21.10 23.11 21.10 22.79 265,295 +1.36(+6.35%)
Mar 18, 2016 20.48 21.78 19.88 21.43 370,515 +1.06(+5.20%)
Mar 17, 2016 20.89 21.19 19.05 20.37 373,393 -0.81(-3.82%)
Mar 16, 2016 21.56 22.49 20.30 21.18 313,887 -0.33(-1.51%)
Mar 15, 2016 23.55 23.66 21.24 21.51 360,298 -2.81(-11.57%)
Mar 14, 2016 24.17 24.84 24.14 24.32 69,849 -0.12(-0.49%)
Mar 11, 2016 23.36 24.47 22.98 24.44 200,797 +1.85(+8.19%)
Mar 10, 2016 23.42 24.50 21.90 22.59 251,967 -0.59(-2.55%)
Mar 09, 2016 24.30 24.40 22.21 23.18 274,551 -0.84(-3.50%)
Mar 08, 2016 26.62 26.62 23.82 24.02 231,112 -2.79(-10.41%)
Mar 07, 2016 24.64 27.50 24.48 26.81 253,694 +1.77(+7.07%)
Mar 04, 2016 25.44 26.25 24.50 25.04 356,612 -0.28(-1.11%)
Mar 03, 2016 26.36 26.40 24.92 25.32 240,958 -1.08(-4.09%)
Mar 02, 2016 25.61 26.82 25.39 26.40 375,810 +0.79(+3.08%)
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.