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 (%)
Jan 31, 2017 21.66 24.00 21.46 23.94 278,712 +1.86(+8.42%)
Jan 30, 2017 23.00 23.00 21.66 22.08 98,703 -0.89(-3.87%)
Jan 27, 2017 22.73 23.08 22.48 22.97 63,014 +0.64(+2.87%)
Jan 26, 2017 22.78 23.26 22.31 22.33 53,163 -0.32(-1.41%)
Jan 25, 2017 22.25 22.86 22.20 22.65 124,887 +0.61(+2.77%)
Jan 24, 2017 22.20 22.37 21.25 22.04 170,720 -0.18(-0.81%)
Jan 23, 2017 22.84 23.08 21.96 22.22 87,133 -0.62(-2.71%)
Jan 20, 2017 23.35 23.52 22.69 22.84 110,329 -0.31(-1.34%)
Jan 19, 2017 23.74 23.74 22.83 23.15 118,763 -0.59(-2.49%)
Jan 18, 2017 23.34 23.77 23.17 23.74 159,260 +0.57(+2.46%)
Jan 17, 2017 23.96 23.96 22.98 23.17 220,120 -1.41(-5.74%)
Jan 13, 2017 24.58 24.58 24.58 0 +0.25(+1.03%)
Jan 12, 2017 23.41 24.65 23.20 24.33 263,029 +0.30(+1.25%)
Jan 11, 2017 26.36 26.48 23.26 24.03 455,691 -2.36(-8.94%)
Jan 10, 2017 26.35 26.60 25.38 26.39 273,345 +0.64(+2.49%)
Jan 09, 2017 25.45 26.00 24.75 25.75 414,745 +1.03(+4.17%)
Jan 06, 2017 24.58 25.07 24.35 24.72 252,803 +0.49(+2.02%)
Jan 05, 2017 24.04 24.54 23.57 24.23 179,567 +0.25(+1.04%)
Jan 04, 2017 22.45 24.33 22.45 23.98 303,045 +1.73(+7.78%)
Jan 03, 2017 21.38 22.35 21.38 22.25 160,929 +1.14(+5.40%)
Dec 30, 2016 21.11 21.11 21.11 0 -0.44(-2.04%)
Dec 29, 2016 21.77 21.90 21.27 21.55 97,827 -0.18(-0.83%)
Dec 28, 2016 22.64 22.64 21.65 21.73 111,243 -0.89(-3.93%)
Dec 27, 2016 23.13 23.75 22.55 22.62 58,096 -0.24(-1.05%)
Dec 23, 2016 22.86 22.86 22.86 0 +1.42(+6.62%)
Dec 22, 2016 21.61 21.72 21.15 21.44 65,564 -0.22(-1.02%)
Dec 21, 2016 22.49 22.60 21.57 21.66 73,814 -0.80(-3.56%)
Dec 20, 2016 22.33 22.64 22.19 22.46 104,456 +0.52(+2.37%)
Dec 19, 2016 22.80 23.45 21.88 21.94 181,347 -0.89(-3.90%)
Dec 16, 2016 22.78 23.70 22.71 22.83 147,691 +0.06(+0.26%)
Dec 15, 2016 22.45 22.87 22.08 22.77 173,893 +0.61(+2.75%)
Dec 14, 2016 22.11 22.59 21.68 22.16 253,232 +0.09(+0.39%)
Dec 13, 2016 22.22 22.69 21.96 22.07 175,990 +0.34(+1.54%)
Dec 12, 2016 21.67 21.98 21.30 21.74 108,289 -0.44(-1.98%)
Dec 09, 2016 22.52 23.60 21.90 22.18 306,452 +0.26(+1.19%)
Dec 08, 2016 21.36 22.02 20.31 21.92 222,393 +0.49(+2.29%)
Dec 07, 2016 22.02 22.31 20.27 21.43 409,753 -2.07(-8.81%)
Dec 06, 2016 22.90 23.60 22.56 23.50 71,655 +0.60(+2.62%)
Dec 05, 2016 23.04 23.70 22.54 22.90 176,084 +0.37(+1.64%)
Dec 02, 2016 22.12 23.06 21.88 22.53 175,845 +0.28(+1.26%)
Dec 01, 2016 23.82 23.82 22.08 22.25 174,014 -1.14(-4.87%)
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%)
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.