Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Financials Proshares (NY: FINU )

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, 2013 59.84 64.33 59.84 64.24 1,846 +0.17(+0.27%)
Jan 30, 2013 64.42 64.42 64.07 64.07 636 -0.71(-1.09%)
Jan 29, 2013 65.38 65.38 64.77 64.77 360 +0.03(+0.04%)
Jan 28, 2013 64.04 64.88 63.79 64.75 1,494 -0.14(-0.21%)
Jan 25, 2013 65.92 65.92 64.12 64.88 2,938 +0.65(+1.01%)
Jan 24, 2013 63.23 65.18 63.23 64.23 5,942 +1.04(+1.64%)
Jan 23, 2013 62.85 63.67 62.85 63.20 1,030 +0.91(+1.45%)
Jan 22, 2013 62.36 62.36 62.23 62.29 340 +1.14(+1.87%)
Jan 18, 2013 61.51 61.51 60.92 61.15 2,885 -1.01(-1.62%)
Jan 17, 2013 61.37 62.16 61.37 62.16 2,720 +0.43(+0.69%)
Jan 16, 2013 61.76 61.76 61.73 61.73 602 +0.03(+0.04%)
Jan 15, 2013 59.96 61.70 60.90 61.70 1,605 +0.80(+1.31%)
Jan 14, 2013 61.73 61.73 60.16 60.90 4,781 -0.59(-0.96%)
Jan 11, 2013 61.95 61.95 60.60 61.50 23,588 -0.30(-0.49%)
Jan 10, 2013 60.83 61.82 60.58 61.80 5,868 +1.73(+2.88%)
Jan 09, 2013 60.59 61.16 60.04 60.07 2,663 +0.52(+0.88%)
Jan 08, 2013 59.84 59.84 59.19 59.55 1,419 -0.83(-1.38%)
Jan 07, 2013 60.43 60.43 59.71 60.38 1,902 -0.39(-0.64%)
Jan 04, 2013 58.82 60.77 58.82 60.77 1,357 +1.82(+3.09%)
Jan 03, 2013 58.70 59.14 58.70 58.94 1,182 +0.32(+0.55%)
Jan 02, 2013 57.81 58.63 53.53 58.62 10,718 +5.10(+9.52%)
Dec 31, 2012 53.09 54.03 53.09 53.53 3,686 +1.13(+2.16%)
Dec 28, 2012 52.39 52.39 52.39 52.39 293 -0.94(-1.76%)
Dec 27, 2012 53.32 53.36 51.50 53.34 2,317 -0.98(-1.80%)
Dec 26, 2012 54.32 54.32 54.32 54.32 206 +0.38(+0.70%)
Dec 24, 2012 53.94 53.94 53.94 53.94 206 -0.61(-1.12%)
Dec 21, 2012 55.41 55.41 53.38 54.55 26,018 -1.19(-2.14%)
Dec 20, 2012 54.79 55.86 54.77 55.74 3,504 +0.55(+1.00%)
Dec 19, 2012 55.30 55.30 54.98 55.19 4,675 +0.44(+0.80%)
Dec 18, 2012 53.41 54.75 53.40 54.75 1,798 +2.29(+4.36%)
Dec 17, 2012 52.21 52.47 51.99 52.46 2,269 +2.15(+4.28%)
Dec 14, 2012 50.31 50.31 50.31 50.31 103 -1.42(-2.74%)
Dec 13, 2012 51.72 51.72 51.72 51.72 103 -0.78(-1.48%)
Dec 12, 2012 52.03 52.50 52.03 52.50 1,030 +0.83(+1.62%)
Dec 11, 2012 51.52 51.67 51.52 51.67 309 +2.19(+4.43%)
Dec 06, 2012 49.51 49.47 49.47 49.47 1,030 +0.11(+0.22%)
Dec 05, 2012 47.91 49.43 47.91 49.37 618 +1.51(+3.16%)
Dec 04, 2012 47.57 47.85 47.57 47.85 206 -0.81(-1.65%)
Nov 29, 2012 48.66 48.66 48.66 48.66 0 +0.85(+1.79%)
Nov 28, 2012 46.70 47.80 46.57 47.80 1,545 -0.31(-0.65%)
Nov 27, 2012 48.38 48.66 47.88 48.12 6,493 -0.08(-0.16%)
Nov 26, 2012 48.19 48.19 48.19 48.19 206 -0.86(-1.76%)
Nov 23, 2012 48.15 49.06 48.06 49.06 1,958 +2.04(+4.34%)
Nov 21, 2012 47.02 47.02 47.02 47.02 278 +0.50(+1.08%)
Nov 19, 2012 45.97 46.51 46.51 46.51 2,473 +2.18(+4.92%)
Nov 16, 2012 43.03 44.33 42.54 44.33 9,922 +1.42(+3.30%)
Nov 15, 2012 43.67 43.70 42.64 42.91 7,099 -1.00(-2.28%)
Nov 14, 2012 44.32 44.32 43.91 43.91 412 -2.41(-5.20%)
Nov 12, 2012 46.73 46.32 46.32 46.32 2,885 -0.79(-1.67%)
Nov 08, 2012 47.11 47.11 47.11 47.11 0 -1.11(-2.29%)
Nov 07, 2012 49.50 49.67 47.00 48.21 5,256 -3.51(-6.78%)
Nov 06, 2012 51.69 51.74 51.69 51.72 309 +1.60(+3.20%)
Nov 05, 2012 49.81 50.12 49.81 50.12 607 -1.15(-2.25%)
Nov 02, 2012 50.90 51.27 50.90 51.27 206 -0.16(-0.30%)
Nov 01, 2012 51.42 51.42 51.42 51.42 103 +2.52(+5.16%)
Oct 31, 2012 48.90 48.90 48.90 48.90 103 -0.17(-0.36%)
Oct 26, 2012 48.51 49.08 49.08 49.08 824 -0.24(-0.49%)
Oct 25, 2012 49.32 49.32 49.32 49.32 206 -0.91(-1.82%)
Oct 24, 2012 50.23 50.23 50.23 50.23 206 +0.67(+1.35%)
Oct 23, 2012 49.38 49.66 49.20 49.56 2,473 -2.12(-4.11%)
Oct 19, 2012 53.85 53.85 51.60 51.69 2,765 -2.03(-3.78%)
Oct 18, 2012 53.90 53.90 53.66 53.71 1,855 +0.59(+1.11%)
Oct 17, 2012 52.93 53.26 52.93 53.12 2,679 +1.03(+1.97%)
Oct 16, 2012 51.80 52.09 51.47 52.09 726 +1.29(+2.54%)
Oct 15, 2012 49.65 50.80 49.65 50.80 1,236 +1.34(+2.71%)
Oct 12, 2012 50.78 50.78 49.23 49.46 7,214 -1.69(-3.30%)
Oct 11, 2012 51.82 52.16 51.15 51.15 6,493 +0.73(+1.44%)
Oct 10, 2012 51.26 52.53 49.83 50.42 51,017 -0.07(-0.13%)
Oct 09, 2012 52.03 52.03 50.49 50.49 3,195 -1.01(-1.96%)
Oct 08, 2012 50.96 51.50 50.96 51.50 4,740 -0.43(-0.82%)
Oct 05, 2012 52.80 53.05 51.93 51.93 5,333 +0.19(+0.37%)
Oct 04, 2012 50.84 51.83 50.78 51.73 8,812 +1.77(+3.53%)
Oct 03, 2012 49.17 49.99 48.57 49.97 4,019 +1.65(+3.42%)
Oct 02, 2012 49.02 49.02 48.32 48.32 5,050 -1.25(-2.53%)
Oct 01, 2012 48.83 49.65 48.72 49.57 6,140 +2.09(+4.39%)
Sep 28, 2012 47.56 47.66 47.37 47.48 3,256 -1.01(-2.09%)
Sep 27, 2012 47.92 48.50 47.63 48.50 1,991 +1.33(+2.82%)
Sep 26, 2012 47.52 47.78 47.16 47.16 4,889 -1.44(-2.95%)
Sep 25, 2012 50.56 50.78 48.60 48.60 7,284 -1.45(-2.89%)
Sep 24, 2012 49.35 50.70 49.35 50.05 1,055 -0.34(-0.67%)
Sep 21, 2012 51.12 51.12 50.39 50.39 3,002 +0.35(+0.70%)
Sep 20, 2012 49.83 50.16 49.77 50.04 1,631 -1.97(-3.79%)
Sep 19, 2012 51.70 52.20 51.52 52.01 1,339 +0.27(+0.52%)
Sep 18, 2012 51.21 51.73 51.21 51.73 1,236 -0.23(-0.45%)
Sep 17, 2012 53.25 53.25 51.97 51.97 3,950 -1.66(-3.09%)
Sep 14, 2012 53.53 54.90 53.36 53.63 4,689 +1.09(+2.08%)
Sep 13, 2012 49.10 52.57 49.10 52.53 1,958 +3.58(+7.31%)
Sep 12, 2012 49.31 49.31 48.96 48.96 824 +1.47(+3.10%)
Sep 11, 2012 47.48 47.48 47.48 47.48 103 +0.02(+0.04%)
Sep 10, 2012 48.38 48.54 47.47 47.47 2,988 -1.04(-2.14%)
Sep 07, 2012 47.94 48.50 47.81 48.50 2,782 +1.47(+3.13%)
Sep 06, 2012 45.40 47.03 45.40 47.03 3,174 +2.82(+6.37%)
Sep 05, 2012 44.46 44.64 44.21 44.21 515 +0.22(+0.51%)
Sep 04, 2012 44.13 44.39 43.99 43.99 2,473 -0.47(-1.05%)
Aug 31, 2012 44.46 44.46 44.46 44.46 515 +1.19(+2.76%)
Aug 30, 2012 43.45 43.59 43.26 43.26 2,473 -0.69(-1.57%)
Aug 29, 2012 43.95 44.08 43.95 43.95 3,091 +0.26(+0.59%)
Aug 24, 2012 42.85 43.70 43.70 43.70 412 -0.59(-1.32%)
Aug 22, 2012 44.05 44.28 44.28 44.28 36,072 -0.97(-2.15%)
Aug 21, 2012 45.25 45.25 45.25 45.25 103 +1.20(+2.73%)
Aug 20, 2012 43.70 44.05 43.67 44.05 4,246 +0.37(+0.84%)
Aug 17, 2012 43.72 43.72 43.68 43.68 1,030 +0.27(+0.63%)
Aug 16, 2012 43.12 43.41 43.11 43.41 927 +0.49(+1.13%)
Aug 14, 2012 42.92 42.92 42.92 42.92 412 +0.86(+2.05%)
Aug 11, 2012 42.06 42.06 42.06 0 +0.00(+0.00%)
Aug 10, 2012 42.18 42.18 42.06 42.06 206 -0.57(-1.34%)
Aug 09, 2012 42.63 42.63 42.63 42.63 206 +0.16(+0.39%)
Aug 08, 2012 42.30 42.47 42.30 42.47 309 -0.14(-0.32%)
Aug 07, 2012 42.97 42.97 42.55 42.60 1,752 +0.30(+0.71%)
Aug 06, 2012 42.74 42.74 42.30 42.30 220 +1.07(+2.59%)
Aug 03, 2012 40.97 41.24 40.97 41.24 515 +2.82(+7.35%)
Aug 02, 2012 38.41 38.41 38.41 38.41 103 -2.60(-6.35%)
Jul 31, 2012 41.08 41.02 41.02 41.02 11,130 -0.36(-0.86%)
Jul 30, 2012 41.89 41.89 41.34 41.37 438 -0.08(-0.19%)
Jul 27, 2012 39.94 41.52 39.67 41.45 11,002 +2.09(+5.30%)
Jul 26, 2012 39.05 39.36 39.05 39.36 499 +1.59(+4.21%)
Jul 25, 2012 38.02 38.02 37.77 37.77 2,112 +0.88(+2.39%)
Jul 24, 2012 36.89 36.89 36.89 36.89 103 -1.07(-2.81%)
Jul 23, 2012 37.41 37.96 36.83 37.96 10,048 -0.85(-2.20%)
Jul 20, 2012 39.36 39.42 38.81 38.81 3,143 -1.28(-3.19%)
Jul 19, 2012 40.09 40.09 40.09 40.09 3,401 -1.72(-4.11%)
Jul 18, 2012 41.81 41.81 41.81 41.81 257 +0.81(+1.96%)
Jul 17, 2012 41.71 41.71 40.64 41.00 4,998 -0.14(-0.33%)
Jul 16, 2012 41.14 41.58 41.14 41.14 1,958 -0.25(-0.61%)
Jul 13, 2012 40.10 41.39 40.10 41.39 2,215 +2.49(+6.41%)
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.