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, 2020 28.48 28.48 26.46 27.26 35,900 -1.22(-4.28%)
Jan 30, 2020 29.08 29.33 28.11 28.48 45,539 -1.43(-4.77%)
Jan 29, 2020 30.56 30.56 29.85 29.91 46,354 -0.04(-0.13%)
Jan 28, 2020 29.74 30.21 29.40 29.95 20,870 +0.90(+3.09%)
Jan 27, 2020 28.37 29.45 27.84 29.05 33,173 -0.46(-1.57%)
Jan 24, 2020 32.03 32.07 29.09 29.51 69,200 -2.20(-6.95%)
Jan 23, 2020 31.93 32.15 30.90 31.72 19,176 -0.75(-2.30%)
Jan 22, 2020 33.09 33.26 32.45 32.47 12,429 -0.13(-0.40%)
Jan 21, 2020 32.95 33.66 32.56 32.60 19,041 -0.98(-2.93%)
Jan 17, 2020 34.13 34.19 33.39 33.58 14,200 -0.38(-1.12%)
Jan 16, 2020 34.00 34.54 33.35 33.96 31,631 +0.47(+1.39%)
Jan 15, 2020 33.50 34.11 33.31 33.49 27,361 +0.43(+1.31%)
Jan 14, 2020 31.51 33.29 31.03 33.06 54,801 +1.62(+5.16%)
Jan 13, 2020 32.70 32.70 30.69 31.44 57,567 -1.19(-3.66%)
Jan 10, 2020 33.25 33.66 32.59 32.63 24,100 -0.29(-0.88%)
Jan 09, 2020 33.00 33.45 32.68 32.92 59,744 +0.54(+1.67%)
Jan 08, 2020 31.67 32.85 31.61 32.38 33,667 +0.76(+2.40%)
Jan 07, 2020 31.36 31.85 30.80 31.62 18,042 +0.10(+0.32%)
Jan 06, 2020 30.48 31.53 29.88 31.52 33,805 +0.70(+2.27%)
Jan 03, 2020 30.86 31.51 30.48 30.82 26,200 -1.32(-4.11%)
Jan 02, 2020 33.34 33.34 31.52 32.14 58,240 -0.56(-1.70%)
Dec 31, 2019 32.30 32.87 31.83 32.70 32,300 +0.41(+1.26%)
Dec 30, 2019 33.45 33.61 31.98 32.29 69,670 -1.15(-3.44%)
Dec 27, 2019 34.84 35.33 33.23 33.44 61,200 -0.97(-2.83%)
Dec 26, 2019 35.35 35.36 34.28 34.41 21,604 -0.77(-2.18%)
Dec 24, 2019 34.79 35.18 34.35 35.18 16,200 +0.60(+1.74%)
Dec 23, 2019 34.38 34.83 33.79 34.58 47,560 +0.67(+1.98%)
Dec 20, 2019 33.55 34.04 33.18 33.91 23,500 +0.62(+1.86%)
Dec 19, 2019 33.01 33.29 32.42 33.29 24,641 +0.49(+1.51%)
Dec 18, 2019 33.00 33.28 32.27 32.80 40,304 -0.44(-1.33%)
Dec 17, 2019 33.38 33.38 32.65 33.24 60,457 -0.34(-1.01%)
Dec 16, 2019 33.74 34.00 33.17 33.58 48,014 +0.74(+2.25%)
Dec 13, 2019 33.14 33.94 32.25 32.84 63,400 +0.17(+0.51%)
Dec 12, 2019 31.92 33.19 31.86 32.67 38,548 +0.73(+2.29%)
Dec 11, 2019 32.73 33.00 31.71 31.94 30,784 -0.57(-1.77%)
Dec 10, 2019 31.91 32.70 31.55 32.51 27,164 +0.71(+2.25%)
Dec 09, 2019 32.96 33.14 31.80 31.80 63,514 -0.65(-2.00%)
Dec 06, 2019 32.00 32.56 31.78 32.45 57,000 +1.11(+3.55%)
Dec 05, 2019 32.48 32.48 31.10 31.34 79,212 -1.41(-4.31%)
Dec 04, 2019 32.00 32.82 31.46 32.75 45,937 +0.99(+3.12%)
Dec 03, 2019 30.83 31.86 30.34 31.76 64,419 +0.55(+1.76%)
Dec 02, 2019 32.34 32.40 30.68 31.21 80,693 -0.89(-2.77%)
Nov 29, 2019 31.85 32.49 31.76 32.10 38,700 +0.23(+0.72%)
Nov 27, 2019 31.60 32.06 31.22 31.87 59,000 +0.71(+2.28%)
Nov 26, 2019 31.20 31.52 30.95 31.16 105,002 +0.05(+0.16%)
Nov 25, 2019 29.62 31.20 29.62 31.11 170,671 +2.17(+7.50%)
Nov 22, 2019 28.34 29.01 28.12 28.94 63,400 +0.77(+2.73%)
Nov 21, 2019 28.10 28.17 27.31 28.17 32,210 +0.30(+1.07%)
Nov 20, 2019 27.31 28.34 27.01 27.87 84,040 +0.44(+1.61%)
Nov 19, 2019 26.42 27.69 26.42 27.43 64,616 +1.43(+5.50%)
Nov 18, 2019 26.14 26.26 25.50 26.00 31,693 -0.23(-0.88%)
Nov 15, 2019 25.30 26.23 25.30 26.23 64,000 +1.26(+5.05%)
Nov 14, 2019 25.52 25.52 24.36 24.97 50,223 -0.56(-2.19%)
Nov 13, 2019 25.20 25.83 24.87 25.53 25,399 +0.18(+0.71%)
Nov 12, 2019 25.28 26.02 25.28 25.35 41,303 +0.21(+0.84%)
Nov 11, 2019 25.29 25.29 24.85 25.14 11,749 -0.26(-1.02%)
Nov 08, 2019 23.75 25.42 23.59 25.40 39,700 +1.41(+5.88%)
Nov 07, 2019 24.40 24.56 23.86 23.99 23,548 +0.02(+0.08%)
Nov 06, 2019 24.89 24.89 23.97 23.97 43,401 -0.85(-3.42%)
Nov 05, 2019 24.93 25.09 24.75 24.82 21,870 +0.05(+0.20%)
Nov 04, 2019 25.44 25.65 24.77 24.77 76,252 -0.28(-1.12%)
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.