Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	73.79	74.05	72.22	72.34	10,465	-0.69(-0.94%)
Jun 29, 2017	74.51	75.00	71.68	73.03	17,057	+1.78(+2.50%)
Jun 28, 2017	68.99	71.24	68.99	71.24	8,300	+2.92(+4.28%)
Jun 27, 2017	67.63	69.53	67.63	68.32	6,425	+1.14(+1.69%)
Jun 26, 2017	66.53	67.18	65.61	67.18	11,658	+1.17(+1.77%)
Jun 23, 2017	67.14	67.14	66.01	66.01	3,370	-0.63(-0.95%)
Jun 22, 2017	66.67	67.46	66.40	66.65	14,781	-0.98(-1.45%)
Jun 21, 2017	70.43	70.43	67.63	67.63	6,086	-2.70(-3.84%)
Jun 20, 2017	70.93	70.93	70.13	70.32	2,853	-0.89(-1.25%)
Jun 19, 2017	70.04	71.65	70.04	71.21	5,438	+1.82(+2.63%)
Jun 16, 2017	68.79	69.94	68.79	69.39	15,363	-0.28(-0.40%)
Jun 15, 2017	70.06	70.55	69.42	69.67	1,780	-0.82(-1.17%)
Jun 14, 2017	68.59	70.49	67.27	70.49	13,440	+0.59(+0.84%)
Jun 13, 2017	69.82	70.40	69.64	69.90	6,082	+1.21(+1.76%)
Jun 12, 2017	69.26	69.88	68.00	68.69	30,286	+0.01(+0.01%)
Jun 09, 2017	67.18	69.57	66.77	68.69	27,226	+3.43(+5.25%)
Jun 08, 2017	62.91	65.92	62.91	65.26	16,412	+2.35(+3.74%)
Jun 07, 2017	61.25	62.91	61.25	62.91	6,989	+1.84(+3.01%)
Jun 06, 2017	60.67	61.62	60.67	61.07	3,441	-1.35(-2.16%)
Jun 05, 2017	61.51	63.18	61.51	62.42	4,131	+0.73(+1.19%)
Jun 02, 2017	61.04	62.40	60.63	61.68	11,319	-0.30(-0.48%)
Jun 01, 2017	60.44	62.23	60.44	61.98	3,449	+1.78(+2.96%)
May 31, 2017	60.43	60.43	59.28	60.20	19,484	-1.53(-2.48%)
May 30, 2017	61.49	62.63	61.49	61.73	4,880	-1.68(-2.66%)
May 26, 2017	62.76	63.67	62.76	63.41	5,282	-0.11(-0.17%)
May 25, 2017	63.64	63.93	62.95	63.52	7,039	+0.41(+0.65%)
May 24, 2017	63.01	63.11	62.29	63.11	7,287	+0.08(+0.13%)
May 23, 2017	61.38	63.35	61.00	63.03	6,409	+1.66(+2.71%)
May 22, 2017	61.24	61.80	61.24	61.37	4,227	+0.71(+1.18%)
May 19, 2017	60.26	61.73	60.26	60.65	7,159	+1.03(+1.73%)
May 18, 2017	58.92	60.41	58.69	59.62	23,592	+0.95(+1.62%)
May 17, 2017	61.73	64.48	58.50	58.67	28,526	-6.00(-9.27%)
May 16, 2017	65.06	65.06	64.01	64.67	7,737	+0.26(+0.41%)
May 15, 2017	62.93	64.67	62.93	64.41	10,539	+1.63(+2.59%)
May 12, 2017	63.11	63.11	61.99	62.78	5,813	-1.06(-1.66%)
May 11, 2017	63.92	64.08	62.71	63.84	9,693	-0.83(-1.29%)
May 10, 2017	64.11	64.70	64.07	64.67	3,303	+0.52(+0.81%)
May 09, 2017	65.18	65.37	64.15	64.15	3,582	-0.80(-1.24%)
May 08, 2017	65.74	65.86	64.87	64.95	4,201	-0.73(-1.12%)
May 05, 2017	66.39	66.39	64.96	65.69	10,458	+0.13(+0.19%)
May 04, 2017	66.07	67.02	65.38	65.56	6,490	+0.40(+0.61%)
May 03, 2017	64.33	65.20	64.27	65.16	2,657	+1.49(+2.34%)
May 02, 2017	63.92	63.92	63.30	63.67	2,625	-0.56(-0.87%)
May 01, 2017	63.79	64.84	63.16	64.23	14,132	+1.31(+2.09%)
Apr 28, 2017	64.29	64.86	62.92	62.92	6,406	-1.97(-3.04%)
Apr 27, 2017	66.65	66.65	63.64	64.89	15,838	-0.86(-1.30%)
Apr 26, 2017	65.77	67.41	65.75	65.75	9,088	-0.29(-0.45%)
Apr 25, 2017	65.15	67.02	65.13	66.04	31,640	+1.70(+2.65%)
Apr 24, 2017	64.68	65.38	63.84	64.34	18,700	+3.24(+5.31%)
Apr 21, 2017	61.82	62.17	60.75	61.09	1,178	-1.37(-2.19%)
Apr 20, 2017	59.85	62.46	59.85	62.46	14,792	+3.52(+5.98%)
Apr 19, 2017	60.35	61.42	58.94	58.94	9,117	-0.98(-1.64%)
Apr 18, 2017	61.29	61.29	59.60	59.92	3,529	-1.63(-2.65%)
Apr 17, 2017	58.88	61.55	58.55	61.55	10,752	+2.97(+5.08%)
Apr 13, 2017	60.06	61.98	58.57	58.57	27,961	-2.28(-3.75%)
Apr 12, 2017	61.73	62.01	60.51	60.85	7,798	-0.95(-1.53%)
Apr 11, 2017	62.03	62.10	60.48	61.80	6,978	-1.27(-2.01%)
Apr 10, 2017	64.18	64.18	62.20	63.07	7,087	-0.50(-0.79%)
Apr 07, 2017	62.85	64.12	62.85	63.57	5,271	-0.25(-0.38%)
Apr 06, 2017	62.64	64.56	62.64	63.82	4,517	+0.99(+1.58%)
Apr 05, 2017	65.80	66.60	62.83	62.83	7,675	-1.26(-1.97%)
Apr 04, 2017	64.02	64.62	63.44	64.09	13,159	-0.81(-1.25%)
Apr 03, 2017	65.65	65.65	62.66	64.90	9,458	-0.94(-1.43%)
Mar 31, 2017	65.96	66.29	65.27	65.85	11,775	-0.95(-1.42%)
Mar 30, 2017	64.44	67.16	64.44	66.80	13,656	+2.30(+3.57%)
Mar 29, 2017	65.61	65.61	64.45	64.49	9,468	-0.96(-1.47%)
Mar 28, 2017	62.71	66.01	62.71	65.46	5,856	+2.60(+4.14%)
Mar 27, 2017	59.74	62.85	59.08	62.85	21,968	-0.85(-1.33%)
Mar 24, 2017	64.31	65.05	62.31	63.70	6,732	-0.22(-0.34%)
Mar 23, 2017	62.81	65.71	62.81	63.92	8,931	+0.56(+0.88%)
Mar 22, 2017	62.49	64.54	61.25	63.36	21,443	-0.42(-0.66%)
Mar 21, 2017	71.25	71.97	63.68	63.77	63,959	-6.92(-9.78%)
Mar 20, 2017	71.20	71.53	69.94	70.69	15,855	-1.11(-1.54%)
Mar 17, 2017	74.83	74.83	71.74	71.80	15,144	-2.24(-3.03%)
Mar 16, 2017	74.13	75.63	74.04	74.04	16,691	+0.80(+1.10%)
Mar 15, 2017	74.63	74.95	72.99	73.24	21,309	-0.72(-0.98%)
Mar 14, 2017	73.46	74.17	72.30	73.96	6,192	-0.05(-0.07%)
Mar 13, 2017	74.67	74.67	73.48	74.01	10,322	-0.19(-0.25%)
Mar 10, 2017	76.13	76.13	72.88	74.20	20,642	-0.24(-0.33%)
Mar 09, 2017	75.06	75.41	73.78	74.44	14,324	+1.07(+1.46%)
Mar 08, 2017	75.36	76.50	73.37	73.37	14,706	+0.00(+0.00%)
Mar 07, 2017	74.46	74.46	73.07	73.37	7,898	-0.90(-1.21%)
Mar 06, 2017	74.76	74.76	73.20	74.27	19,422	-1.25(-1.66%)
Mar 03, 2017	75.99	75.99	74.45	75.53	12,999	+0.77(+1.04%)
Mar 02, 2017	78.67	78.67	74.75	74.75	21,631	-3.22(-4.13%)
Mar 01, 2017	77.30	78.60	76.53	77.97	25,284	+5.70(+7.88%)
Feb 28, 2017	71.71	72.28	71.02	72.28	17,760	+0.09(+0.12%)
Feb 27, 2017	70.84	72.38	70.84	72.19	13,322	+1.28(+1.80%)
Feb 24, 2017	70.52	71.25	70.17	70.91	20,187	-1.82(-2.50%)
Feb 23, 2017	73.37	73.37	71.92	72.73	9,301	+0.25(+0.35%)
Feb 22, 2017	71.87	72.90	71.50	72.47	10,430	-0.18(-0.24%)
Feb 21, 2017	72.57	73.06	71.99	72.65	19,739	+1.02(+1.42%)
Feb 17, 2017		71.63	71.63	71.63	0	-0.09(-0.12%)
Feb 16, 2017	71.97	71.97	70.41	71.72	32,741	-0.25(-0.35%)
Feb 15, 2017	71.19	72.34	70.01	71.97	43,580	+1.64(+2.33%)
Feb 14, 2017	67.71	70.52	67.64	70.34	19,828	+2.26(+3.32%)
Feb 13, 2017	66.57	68.55	66.57	68.07	15,530	+2.19(+3.33%)
Feb 10, 2017	65.74	66.11	65.09	65.88	9,429	+0.83(+1.28%)
Feb 09, 2017	62.73	65.26	62.73	65.05	8,916	+2.46(+3.93%)
Feb 08, 2017	61.90	62.78	61.87	62.59	10,845	-1.64(-2.55%)
Feb 07, 2017	65.16	65.16	64.22	64.22	3,673	+0.00(+0.00%)
Feb 06, 2017	64.41	65.52	64.22	64.22	7,629	-0.97(-1.49%)
Feb 03, 2017	64.30	65.24	63.22	65.20	20,059	+3.88(+6.33%)
Feb 02, 2017	61.10	61.71	60.37	61.32	10,738	-1.22(-1.95%)
Feb 01, 2017	63.67	64.12	61.66	62.53	10,426	+0.30(+0.48%)
Jan 31, 2017	61.60	62.25	61.04	62.24	22,047	-1.08(-1.71%)
Jan 30, 2017	63.68	63.68	61.95	63.32	13,481	-1.03(-1.60%)
Jan 27, 2017	65.75	65.75	62.79	64.35	6,344	-0.98(-1.51%)
Jan 26, 2017	65.61	65.99	64.77	65.33	19,062	+0.20(+0.30%)
Jan 25, 2017	63.31	65.14	63.31	65.14	18,784	+3.14(+5.07%)
Jan 24, 2017	60.13	62.50	59.36	61.99	10,829	+2.16(+3.62%)
Jan 23, 2017	59.99	60.97	59.47	59.83	8,233	-0.93(-1.53%)
Jan 20, 2017	60.90	61.24	60.40	60.76	8,109	+0.90(+1.50%)
Jan 19, 2017	61.13	61.13	59.86	59.86	5,505	-0.86(-1.42%)
Jan 18, 2017	59.75	60.72	59.10	60.72	14,734	+0.99(+1.66%)
Jan 17, 2017	63.14	63.14	59.57	59.73	29,745	-4.19(-6.56%)
Jan 13, 2017		63.92	63.92	63.92	0	+0.74(+1.18%)
Jan 12, 2017	62.88	63.31	61.50	63.18	10,663	-65.48(-50.89%)
Jan 11, 2017	127.75	128.66	125.33	128.66	2,909	+0.34(+0.27%)
Jan 10, 2017	125.28	129.63	125.28	128.31	1,861	+1.96(+1.55%)
Jan 09, 2017	127.81	128.99	125.90	126.35	13,051	-3.45(-2.66%)
Jan 06, 2017	127.94	129.80	126.74	129.80	6,487	+2.22(+1.74%)
Jan 05, 2017	131.13	131.13	124.02	127.58	10,413	-3.72(-2.83%)
Jan 04, 2017	128.25	131.64	128.25	131.30	6,387	+6.55(+5.25%)
Jan 03, 2017	128.91	129.62	124.75	124.75	7,627	+1.18(+0.95%)
Dec 30, 2016		123.57	123.57	123.57	0	+0.35(+0.29%)
Dec 29, 2016	126.30	126.30	122.10	123.22	15,575	-3.30(-2.61%)
Dec 28, 2016	130.03	130.04	126.30	126.52	8,285	-3.52(-2.70%)
Dec 27, 2016	130.98	130.98	129.96	130.03	4,301	+0.25(+0.19%)
Dec 23, 2016		129.78	129.78	129.78	0	+1.06(+0.82%)
Dec 22, 2016	128.81	129.49	127.87	128.72	6,208	-2.00(-1.53%)
Dec 21, 2016	128.80	130.72	128.80	130.72	4,930	+0.01(+0.01%)
Dec 20, 2016	129.20	130.71	129.20	130.71	11,878	+3.67(+2.89%)
Dec 19, 2016	125.49	127.04	123.11	127.04	14,334	+0.74(+0.59%)
Dec 16, 2016	132.32	132.32	125.92	126.30	7,936	-4.41(-3.38%)
Dec 15, 2016	127.34	132.66	127.34	130.71	14,999	+4.73(+3.76%)
Dec 14, 2016	124.46	131.28	124.46	125.98	11,293	-2.32(-1.81%)
Dec 13, 2016	128.41	130.16	125.52	128.29	9,781	+0.89(+0.70%)
Dec 12, 2016	133.48	133.48	125.99	127.40	17,553	-3.31(-2.53%)
Dec 09, 2016	130.99	131.16	127.75	130.71	10,908	-0.06(-0.05%)
Dec 08, 2016	130.40	132.86	127.77	130.77	19,692	+4.44(+3.51%)
Dec 07, 2016	122.08	126.54	121.31	126.34	26,525	+5.15(+4.25%)
Dec 06, 2016	117.52	121.19	117.52	121.19	4,540	+4.19(+3.58%)
Dec 05, 2016	116.64	118.65	116.64	117.00	3,085	+3.04(+2.67%)
Dec 02, 2016	117.46	117.46	112.92	113.96	3,429	-2.91(-2.49%)
Dec 01, 2016	114.86	117.52	113.61	116.87	7,684	+4.88(+4.35%)
Nov 30, 2016	111.09	112.07	111.09	111.99	2,815	+4.96(+4.64%)
Nov 29, 2016	107.03	107.03	107.03	107.03	1,180	-0.21(-0.20%)
Nov 28, 2016	107.84	108.38	107.08	107.24	2,063	-2.45(-2.23%)
Nov 25, 2016	112.17	112.17	109.69	109.69	2,425	-1.00(-0.90%)
Nov 23, 2016		110.69	110.69	110.69	0	+2.15(+1.98%)
Nov 22, 2016	108.70	108.70	106.28	108.54	2,532	+0.89(+0.83%)
Nov 21, 2016	107.83	107.83	106.65	107.64	3,603	+0.09(+0.09%)
Nov 18, 2016	107.72	107.72	106.85	107.55	1,816	+0.70(+0.65%)
Nov 17, 2016	105.78	107.31	104.79	106.85	5,898	+4.25(+4.14%)
Nov 16, 2016	104.50	104.50	102.20	102.60	4,682	-4.16(-3.89%)
Nov 15, 2016	107.72	107.72	102.07	106.76	8,335	-0.06(-0.05%)
Nov 14, 2016	99.88	108.99	99.88	106.82	23,743	+7.39(+7.44%)
Nov 11, 2016	99.01	100.35	97.36	99.42	5,503	-0.16(-0.16%)
Nov 10, 2016	92.42	100.47	92.42	99.58	16,590	+9.24(+10.22%)
Nov 09, 2016	84.17	90.35	77.65	90.35	17,443	+11.28(+14.27%)
Nov 08, 2016	80.04	80.22	79.06	79.06	1,482	+0.33(+0.42%)
Nov 07, 2016	78.89	79.20	78.39	78.74	4,342	+4.65(+6.28%)
Nov 04, 2016	75.22	75.22	73.36	74.08	409	-1.61(-2.13%)
Nov 03, 2016	75.91	75.91	75.69	75.69	1,419	+1.32(+1.77%)
Nov 02, 2016	74.34	74.38	74.34	74.38	514	-1.10(-1.46%)
Nov 01, 2016	75.52	75.52	75.48	75.48	668	-2.05(-2.64%)
Oct 31, 2016	77.64	77.64	77.47	77.53	1,172	+0.52(+0.67%)
Oct 28, 2016	81.61	81.61	76.64	77.01	2,128	-1.16(-1.49%)
Oct 27, 2016	78.35	78.35	78.17	78.17	575	+0.86(+1.11%)
Oct 26, 2016	76.29	77.31	76.29	77.31	374	+0.30(+0.39%)
Oct 24, 2016	77.02	77.02	77.02	77.01	14	+0.49(+0.64%)
Oct 20, 2016	76.52	76.52	76.52	76.52	52	+1.01(+1.34%)
Oct 19, 2016	73.89	75.51	73.89	75.51	1,241	+1.83(+2.48%)
Oct 18, 2016	74.47	74.47	73.65	73.68	8,720	+1.33(+1.83%)
Oct 17, 2016	74.22	74.22	72.35	72.35	1,557	-0.84(-1.15%)
Oct 14, 2016	73.24	75.02	72.69	73.20	2,401	+3.35(+4.80%)
Oct 13, 2016	70.49	70.49	69.84	69.84	460	-4.95(-6.61%)
Oct 12, 2016	74.79	74.79	74.79	74.79	140	-0.82(-1.08%)
Oct 07, 2016	75.85	75.85	75.61	75.61	10	+1.27(+1.71%)
Oct 06, 2016	74.33	74.33	74.33	74.33	409	-0.86(-1.15%)
Oct 05, 2016	73.58	75.19	73.58	75.19	1,302	+2.98(+4.13%)
Oct 04, 2016	71.96	72.21	71.91	72.21	2,502	+1.59(+2.25%)
Oct 03, 2016	70.62	70.62	70.62	70.62	279	-1.60(-2.22%)
Sep 30, 2016	72.23	72.24	72.06	72.23	2,509	+0.97(+1.36%)
Sep 29, 2016	71.26	71.26	71.26	71.26	20	+0.00(+0.00%)
Sep 28, 2016	71.41	71.41	71.23	71.26	1,439	+0.11(+0.16%)
Sep 27, 2016	71.14	71.14	71.14	71.14	5	+0.00(+0.00%)
Sep 26, 2016	71.09	71.14	71.09	71.14	332	-1.88(-2.57%)
Sep 23, 2016	73.38	73.38	73.02	73.02	204	-0.99(-1.34%)
Sep 22, 2016	74.01	74.01	74.01	74.01	299	+0.98(+1.35%)
Sep 21, 2016	73.03	73.03	73.03	73.03	107	+0.28(+0.38%)
Sep 20, 2016	72.75	72.75	72.75	72.75	259	+0.56(+0.77%)
Sep 19, 2016	66.09	72.52	65.60	72.19	694	-0.71(-0.97%)
Sep 15, 2016	71.93	72.89	71.93	72.90	52	+0.41(+0.57%)
Sep 14, 2016	72.78	72.78	72.48	72.48	689	-0.27(-0.37%)
Sep 13, 2016	73.81	73.81	71.84	72.75	1,758	-3.63(-4.75%)
Sep 12, 2016	72.03	76.38	72.03	76.38	1,653	-2.05(-2.62%)
Sep 08, 2016	78.44	78.44	78.44	78.44	301	+0.09(+0.12%)
Sep 07, 2016	78.34	78.34	78.34	78.34	194	+0.56(+0.72%)
Sep 06, 2016	77.84	77.84	77.78	77.78	604	-0.81(-1.03%)
Sep 02, 2016	78.86	78.59	78.59	78.59	1,327	+1.03(+1.33%)
Sep 01, 2016	77.20	77.56	77.20	77.56	499	+0.82(+1.07%)
Aug 31, 2016	79.15	79.16	76.74	76.74	2,509	-1.61(-2.05%)
Aug 30, 2016	76.70	78.35	76.61	78.35	5,324	+4.51(+6.11%)
Aug 26, 2016	75.18	75.70	73.84	73.84	85	+0.28(+0.38%)
Aug 24, 2016	73.96	73.96	73.40	73.56	81	-0.06(-0.08%)
Aug 19, 2016	73.62	73.62	73.62	73.62	102	+0.55(+0.75%)
Aug 17, 2016	72.81	73.07	72.81	73.07	50	-0.70(-0.95%)
Aug 15, 2016	73.96	73.96	73.65	73.77	58	+1.91(+2.66%)
Aug 12, 2016	71.88	72.35	71.86	71.86	1,286	-0.43(-0.59%)
Aug 10, 2016	73.45	73.45	72.21	72.29	127	-1.42(-1.93%)
Aug 08, 2016	75.20	75.20	73.71	73.71	153	+0.39(+0.54%)
Aug 05, 2016	73.12	73.45	72.72	73.31	2,202	+3.96(+5.71%)
Aug 03, 2016	69.35	69.35	69.35	69.35	204	+0.88(+1.28%)
Aug 02, 2016	68.48	68.48	68.48	68.48	431	-1.96(-2.79%)
Aug 01, 2016	71.00	71.51	70.44	70.44	1,540	-0.73(-1.03%)
Jul 28, 2016	71.17	71.17	71.17	71.17	7	+0.93(+1.32%)
Jul 27, 2016	70.24	70.24	70.24	70.24	275	-0.76(-1.08%)
Jul 25, 2016	71.00	71.00	71.00	71.00	204	+0.16(+0.22%)
Jul 22, 2016	70.59	70.85	69.95	70.85	954	-0.03(-0.04%)
Jul 21, 2016	70.88	70.88	70.88	70.88	264	+0.39(+0.56%)
Jul 20, 2016	70.29	70.48	70.11	70.48	1,253	+0.59(+0.85%)
Jul 19, 2016	70.15	70.15	69.89	69.89	316	-0.29(-0.41%)
Jul 18, 2016	68.30	70.18	68.30	70.18	1,609	+0.77(+1.11%)
Jul 15, 2016	70.53	70.53	68.37	69.41	3,767	-0.21(-0.30%)
Jul 14, 2016	69.61	69.61	69.61	69.61	224	+1.95(+2.89%)
Jul 13, 2016	67.39	67.83	67.39	67.66	514	-0.41(-0.60%)
Jul 12, 2016	67.53	68.07	67.53	68.07	2,157	+2.49(+3.79%)
Jul 11, 2016	65.68	65.72	65.58	65.58	668	+1.16(+1.80%)
Jul 08, 2016	63.63	64.42	60.74	64.42	1,336	+3.68(+6.06%)
Jul 07, 2016	61.14	61.97	60.74	60.74	1,139	+0.28(+0.47%)
Jul 06, 2016	58.50	60.98	58.50	60.46	2,648	+0.50(+0.83%)
Jul 05, 2016	59.96	59.96	59.74	59.96	1,972	-3.20(-5.07%)

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.

Ultrapro Financials Proshares (NY: FINU )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ultrapro Financials Proshares (NY: FINU )

Historical Prices

Sections

Services