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 (%)
Oct 31, 2018 76.14 80.46 76.14 77.69 24,079 +3.45(+4.65%)
Oct 30, 2018 71.95 74.24 70.76 74.24 15,172 +3.29(+4.64%)
Oct 29, 2018 74.17 74.53 69.75 70.95 22,703 +1.51(+2.18%)
Oct 26, 2018 70.56 70.82 68.23 69.44 28,355 -4.30(-5.83%)
Oct 25, 2018 70.35 73.99 70.35 73.73 10,508 +4.81(+6.98%)
Oct 24, 2018 74.52 74.52 68.63 68.93 43,115 -6.15(-8.19%)
Oct 23, 2018 72.88 76.13 71.51 75.08 36,411 -2.04(-2.65%)
Oct 22, 2018 82.37 82.37 77.12 77.12 28,332 -5.09(-6.19%)
Oct 19, 2018 81.57 83.64 80.19 82.21 7,825 +1.02(+1.26%)
Oct 18, 2018 84.23 85.06 80.60 81.19 9,030 -4.17(-4.89%)
Oct 17, 2018 82.74 86.93 82.28 85.36 20,931 +2.28(+2.74%)
Oct 16, 2018 81.06 83.08 80.40 83.08 20,900 +3.13(+3.92%)
Oct 15, 2018 80.79 81.48 79.31 79.95 7,779 -0.86(-1.06%)
Oct 12, 2018 85.06 85.06 76.75 80.80 53,966 +0.38(+0.48%)
Oct 11, 2018 86.52 86.59 79.77 80.42 58,468 -7.76(-8.80%)
Oct 10, 2018 96.33 97.19 88.18 88.18 23,185 -8.77(-9.05%)
Oct 09, 2018 97.37 97.44 95.50 96.95 11,900 -1.12(-1.14%)
Oct 08, 2018 95.48 98.81 95.48 98.07 8,459 +1.86(+1.93%)
Oct 05, 2018 98.43 98.55 95.50 96.21 12,399 -1.34(-1.37%)
Oct 04, 2018 96.23 99.43 95.27 97.55 29,711 +2.17(+2.27%)
Oct 03, 2018 94.18 96.62 94.18 95.38 13,852 +2.36(+2.53%)
Oct 02, 2018 91.94 93.02 91.03 93.02 7,534 +0.30(+0.33%)
Oct 01, 2018 93.55 94.68 92.22 92.72 22,247 +0.71(+0.77%)
Sep 28, 2018 93.68 93.72 91.69 92.01 34,656 -3.16(-3.32%)
Sep 27, 2018 94.91 97.00 94.79 95.17 9,319 -0.77(-0.80%)
Sep 26, 2018 100.14 100.14 95.90 95.93 34,302 -3.87(-3.88%)
Sep 25, 2018 101.93 101.93 99.79 99.81 6,909 -1.29(-1.27%)
Sep 24, 2018 102.33 102.33 101.10 101.10 4,553 -3.38(-3.24%)
Sep 21, 2018 106.59 106.59 104.19 104.48 9,054 -0.76(-0.72%)
Sep 20, 2018 104.87 106.30 104.31 105.23 29,668 +1.77(+1.71%)
Sep 19, 2018 99.42 103.73 99.42 103.47 22,886 +5.52(+5.63%)
Sep 18, 2018 96.98 97.96 96.92 97.95 3,912 +1.50(+1.55%)
Sep 17, 2018 97.31 98.35 96.45 96.45 4,462 -1.11(-1.14%)
Sep 14, 2018 97.48 97.75 97.31 97.57 26,247 +1.93(+2.01%)
Sep 13, 2018 96.58 98.23 95.62 95.64 12,669 -0.66(-0.68%)
Sep 12, 2018 98.39 99.14 96.09 96.30 9,116 -2.62(-2.65%)
Sep 11, 2018 98.14 99.65 97.20 98.92 20,293 +0.13(+0.13%)
Sep 10, 2018 99.31 99.53 98.80 98.80 3,584 -0.23(-0.23%)
Sep 07, 2018 99.16 99.16 98.21 99.02 7,324 -0.40(-0.41%)
Sep 06, 2018 100.40 100.90 98.78 99.43 65,854 -1.56(-1.55%)
Sep 05, 2018 100.26 101.93 100.26 100.99 13,179 +0.66(+0.66%)
Sep 04, 2018 98.51 100.56 97.93 100.33 9,684 +1.15(+1.16%)
Aug 31, 2018 99.18 99.18 99.18 0 -0.24(-0.24%)
Aug 30, 2018 100.71 100.99 99.39 99.42 12,626 -2.42(-2.37%)
Aug 29, 2018 101.71 102.40 101.25 101.83 7,930 +0.19(+0.18%)
Aug 28, 2018 103.21 103.21 101.53 101.65 32,637 -0.66(-0.64%)
Aug 27, 2018 99.18 103.08 99.18 102.30 50,131 +4.31(+4.40%)
Aug 24, 2018 98.23 98.46 97.99 97.99 6,002 +0.74(+0.76%)
Aug 23, 2018 98.74 98.79 97.17 97.25 9,921 -1.81(-1.83%)
Aug 22, 2018 99.41 99.60 98.91 99.06 9,165 -0.69(-0.69%)
Aug 21, 2018 98.29 101.25 98.29 99.75 43,442 +1.02(+1.04%)
Aug 20, 2018 97.15 98.90 97.15 98.73 9,119 +1.06(+1.09%)
Aug 17, 2018 95.89 97.89 95.65 97.67 11,902 +0.56(+0.58%)
Aug 16, 2018 94.80 97.54 94.80 97.11 24,870 +3.51(+3.75%)
Aug 15, 2018 93.10 94.19 92.47 93.60 19,755 -1.97(-2.06%)
Aug 14, 2018 93.96 95.75 93.46 95.56 28,605 +2.38(+2.55%)
Aug 13, 2018 95.81 96.03 93.18 93.18 13,818 -2.92(-3.04%)
Aug 10, 2018 96.52 96.72 94.61 96.10 30,825 -3.54(-3.55%)
Aug 09, 2018 100.26 101.11 99.64 99.64 30,940 -1.54(-1.52%)
Aug 08, 2018 99.71 101.79 99.71 101.19 25,267 +0.75(+0.74%)
Aug 07, 2018 99.49 102.20 99.49 100.44 33,213 +1.44(+1.46%)
Aug 06, 2018 97.85 99.81 97.75 98.99 19,974 +1.37(+1.40%)
Aug 03, 2018 96.70 97.63 96.18 97.63 12,004 +1.72(+1.79%)
Aug 02, 2018 93.24 95.96 93.24 95.91 9,307 +0.05(+0.05%)
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.