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 (%)
Dec 31, 2018 19.29 20.17 19.29 20.00 59,900 +1.09(+5.76%)
Dec 28, 2018 19.31 19.93 18.59 18.91 89,400 -0.01(-0.05%)
Dec 27, 2018 18.26 18.92 16.97 18.92 97,739 -0.11(-0.58%)
Dec 26, 2018 16.69 19.03 16.42 19.03 131,181 +2.94(+18.27%)
Dec 24, 2018 16.31 17.20 15.76 16.09 49,800 -0.66(-3.94%)
Dec 21, 2018 19.00 19.34 16.58 16.75 106,600 -2.14(-11.33%)
Dec 20, 2018 20.00 20.25 18.39 18.89 117,029 -1.22(-6.07%)
Dec 19, 2018 21.85 22.46 19.34 20.11 65,388 -1.28(-5.98%)
Dec 18, 2018 23.29 23.29 20.66 21.39 163,403 -1.32(-5.81%)
Dec 17, 2018 23.79 24.88 22.34 22.71 253,555 -1.33(-5.53%)
Dec 14, 2018 24.56 25.12 23.83 24.04 73,100 -1.38(-5.43%)
Dec 13, 2018 27.26 27.26 25.06 25.42 65,804 -1.14(-4.29%)
Dec 12, 2018 26.35 27.45 26.19 26.56 26,873 +0.95(+3.71%)
Dec 11, 2018 26.51 26.83 24.95 25.61 40,473 +0.06(+0.23%)
Dec 10, 2018 25.63 25.74 23.66 25.55 100,960 +0.29(+1.15%)
Dec 07, 2018 27.66 27.90 24.93 25.26 63,600 -2.57(-9.23%)
Dec 06, 2018 26.48 27.86 25.56 27.83 68,252 +0.27(+0.98%)
Dec 04, 2018 30.78 31.66 27.49 27.56 109,100 -3.31(-10.72%)
Dec 03, 2018 31.50 31.69 30.15 30.87 49,882 +1.20(+4.04%)
Nov 30, 2018 28.47 29.72 28.04 29.67 60,000 +1.22(+4.29%)
Nov 29, 2018 28.48 29.23 28.12 28.45 62,389 -0.15(-0.52%)
Nov 28, 2018 26.80 28.60 26.12 28.60 78,648 +2.19(+8.29%)
Nov 27, 2018 25.70 26.60 25.41 26.41 42,017 -0.29(-1.09%)
Nov 26, 2018 25.98 26.96 25.91 26.70 57,648 +1.32(+5.20%)
Nov 23, 2018 24.25 26.43 24.25 25.38 31,500 +0.26(+1.04%)
Nov 21, 2018 25.12 25.12 25.12 0 +0.57(+2.32%)
Nov 20, 2018 24.15 25.44 23.69 24.55 129,486 -0.50(-2.00%)
Nov 19, 2018 26.47 26.73 24.50 25.05 70,144 -1.70(-6.36%)
Nov 16, 2018 25.79 27.10 25.51 26.75 45,000 +0.61(+2.33%)
Nov 15, 2018 24.32 26.24 24.00 26.14 84,057 +1.66(+6.78%)
Nov 14, 2018 26.52 27.08 24.12 24.48 108,466 -1.62(-6.21%)
Nov 13, 2018 26.65 27.78 25.97 26.10 34,392 -0.32(-1.21%)
Nov 12, 2018 28.68 29.08 26.21 26.42 88,798 -2.62(-9.02%)
Nov 09, 2018 30.50 30.50 28.39 29.04 59,100 -2.04(-6.56%)
Nov 08, 2018 31.99 32.13 30.90 31.08 32,489 -0.88(-2.75%)
Nov 07, 2018 30.40 32.02 30.31 31.96 67,799 +2.21(+7.43%)
Nov 06, 2018 29.61 30.24 29.35 29.75 64,415 +0.19(+0.64%)
Nov 05, 2018 29.90 29.93 28.50 29.56 45,521 +0.00(+0.00%)
Nov 02, 2018 29.58 31.28 28.61 29.56 116,100 +0.03(+0.10%)
Nov 01, 2018 27.14 29.61 27.14 29.53 282,399 +3.03(+11.43%)
Oct 31, 2018 27.00 27.50 26.19 26.50 205,474 +0.34(+1.30%)
Oct 30, 2018 25.24 26.50 24.85 26.16 74,025 +0.75(+2.95%)
Oct 29, 2018 27.18 27.70 23.94 25.41 73,694 -0.80(-3.05%)
Oct 26, 2018 24.89 27.23 24.50 26.21 187,000 -0.29(-1.09%)
Oct 25, 2018 26.01 27.37 24.70 26.50 131,389 +0.84(+3.27%)
Oct 24, 2018 31.07 31.42 25.19 25.66 128,486 -5.36(-17.28%)
Oct 23, 2018 30.65 32.05 28.93 31.02 64,631 -0.45(-1.43%)
Oct 22, 2018 33.57 33.57 30.61 31.47 39,941 -1.42(-4.32%)
Oct 19, 2018 34.91 35.66 32.78 32.89 43,500 -1.64(-4.75%)
Oct 18, 2018 35.65 36.30 33.48 34.53 35,684 -1.63(-4.51%)
Oct 17, 2018 36.27 36.28 34.55 36.16 30,445 -0.16(-0.44%)
Oct 16, 2018 33.38 36.46 32.95 36.32 33,651 +4.11(+12.76%)
Oct 15, 2018 32.78 33.12 31.95 32.21 30,625 -0.99(-2.98%)
Oct 12, 2018 33.51 33.51 31.79 33.20 47,800 +1.86(+5.93%)
Oct 11, 2018 32.94 33.91 30.93 31.34 67,014 -2.01(-6.03%)
Oct 10, 2018 36.76 37.00 33.25 33.35 46,669 -3.75(-10.11%)
Oct 09, 2018 37.00 38.06 36.80 37.10 14,859 -0.44(-1.17%)
Oct 08, 2018 37.88 38.47 36.31 37.54 31,150 -0.86(-2.24%)
Oct 05, 2018 40.20 40.54 37.00 38.40 51,500 -1.25(-3.15%)
Oct 04, 2018 42.22 42.22 38.90 39.65 72,928 -3.75(-8.64%)
Oct 03, 2018 42.90 43.79 42.44 43.40 13,299 +0.95(+2.24%)
Oct 02, 2018 43.41 43.43 42.05 42.45 37,658 -0.73(-1.69%)
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.