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 (%)
Jul 31, 2017 35.24 35.55 34.34 34.36 96,117 -0.98(-2.77%)
Jul 28, 2017 34.17 35.53 34.08 35.34 69,545 +0.75(+2.17%)
Jul 27, 2017 37.50 37.50 33.95 34.59 351,526 -2.18(-5.93%)
Jul 26, 2017 36.50 36.96 35.81 36.77 73,248 +0.66(+1.83%)
Jul 25, 2017 38.00 38.04 35.71 36.11 204,664 -1.20(-3.21%)
Jul 24, 2017 36.40 37.29 35.85 37.31 103,109 +0.92(+2.52%)
Jul 21, 2017 35.80 36.54 35.80 36.39 46,366 +0.52(+1.45%)
Jul 20, 2017 36.30 34.77 35.87 87,398 +1.10(+3.16%)
Jul 19, 2017 34.39 35.50 34.39 34.77 200,828 +1.46(+4.38%)
Jul 18, 2017 33.37 33.37 32.53 33.31 218,048 +0.02(+0.06%)
Jul 17, 2017 33.80 34.35 33.26 33.29 45,391 -0.43(-1.28%)
Jul 14, 2017 33.83 34.33 33.60 33.72 55,674 +0.05(+0.15%)
Jul 13, 2017 33.33 34.19 31.89 33.67 132,934 +0.69(+2.09%)
Jul 12, 2017 32.77 33.09 32.53 32.98 93,250 +0.69(+2.14%)
Jul 11, 2017 31.75 32.51 31.55 32.29 70,427 +0.51(+1.60%)
Jul 10, 2017 32.97 32.97 31.26 31.78 96,287 -0.71(-2.19%)
Jul 07, 2017 32.35 32.86 32.10 32.49 98,351 +0.58(+1.82%)
Jul 06, 2017 32.70 33.02 31.40 31.91 245,006 -1.58(-4.72%)
Jul 05, 2017 32.20 33.68 31.91 33.49 109,873 +1.28(+3.97%)
Jul 03, 2017 32.30 32.84 31.85 32.21 70,811 +0.36(+1.13%)
Jun 30, 2017 32.75 32.85 31.59 31.85 119,772 -0.72(-2.21%)
Jun 29, 2017 33.93 33.93 31.37 32.57 109,005 -1.47(-4.32%)
Jun 28, 2017 32.40 34.21 32.03 34.04 183,642 +1.96(+6.11%)
Jun 27, 2017 35.10 35.10 32.07 32.08 129,196 -2.92(-8.34%)
Jun 26, 2017 35.76 35.76 34.33 35.00 170,329 -0.35(-0.99%)
Jun 23, 2017 35.50 33.85 35.35 176,876 +0.18(+0.51%)
Jun 22, 2017 34.29 36.18 34.12 35.17 257,002 +1.31(+3.87%)
Jun 21, 2017 30.43 33.90 30.43 33.86 194,016 +3.71(+12.31%)
Jun 20, 2017 28.98 31.42 28.98 30.15 263,744 +1.14(+3.93%)
Jun 19, 2017 27.34 29.35 27.26 29.01 120,603 +2.01(+7.44%)
Jun 16, 2017 27.24 27.28 26.50 27.00 32,855 -0.38(-1.39%)
Jun 15, 2017 27.58 27.58 26.67 27.38 75,001 -0.64(-2.28%)
Jun 14, 2017 27.58 28.55 27.40 28.02 60,964 +0.49(+1.78%)
Jun 13, 2017 27.57 27.61 27.05 27.53 45,206 +0.33(+1.21%)
Jun 12, 2017 27.12 27.91 26.75 27.20 42,787 -0.21(-0.77%)
Jun 09, 2017 27.62 28.65 27.12 27.41 78,978 -0.30(-1.08%)
Jun 08, 2017 27.33 27.87 27.06 27.71 23,241 +0.53(+1.95%)
Jun 07, 2017 27.20 27.51 26.79 27.18 50,109 +0.12(+0.44%)
Jun 06, 2017 27.13 27.72 26.98 27.06 34,931 -0.45(-1.64%)
Jun 05, 2017 28.20 28.32 26.82 27.51 94,047 -0.46(-1.64%)
Jun 02, 2017 26.99 28.20 26.85 27.97 95,029 +1.35(+5.07%)
Jun 01, 2017 25.50 26.76 25.50 26.62 84,179 +1.30(+5.13%)
May 31, 2017 25.02 25.36 24.43 25.32 63,855 +0.46(+1.85%)
May 30, 2017 25.93 26.00 24.77 24.86 73,634 -1.13(-4.35%)
May 26, 2017 26.56 26.67 25.94 25.99 73,091 -0.61(-2.29%)
May 25, 2017 27.13 27.15 26.59 26.60 40,168 -0.13(-0.49%)
May 24, 2017 26.66 26.93 26.00 26.73 115,466 +0.04(+0.15%)
May 23, 2017 26.82 26.92 26.38 26.69 25,297 -0.10(-0.37%)
May 22, 2017 26.70 26.84 26.16 26.79 29,888 +0.16(+0.60%)
May 19, 2017 27.26 27.71 26.50 26.63 60,571 -0.46(-1.70%)
May 18, 2017 26.14 27.37 26.14 27.09 82,421 +0.96(+3.67%)
May 17, 2017 27.30 27.37 26.06 26.13 121,434 -1.87(-6.68%)
May 16, 2017 27.83 28.07 27.49 28.00 33,919 +0.32(+1.16%)
May 15, 2017 27.50 27.85 27.28 27.68 28,492 +0.39(+1.43%)
May 12, 2017 27.02 27.60 26.83 27.29 43,075 +0.33(+1.22%)
May 11, 2017 26.81 27.10 26.15 26.96 117,016 -0.09(-0.33%)
May 10, 2017 27.19 27.19 26.34 27.05 67,387 -0.31(-1.13%)
May 09, 2017 26.76 27.43 26.59 27.36 191,855 +0.87(+3.28%)
May 08, 2017 28.16 28.16 26.29 26.49 87,168 -1.76(-6.23%)
May 05, 2017 29.16 29.16 27.82 28.25 17,852 -0.76(-2.62%)
May 04, 2017 28.53 29.15 28.48 29.01 43,212 +0.63(+2.22%)
May 03, 2017 29.02 29.02 28.06 28.38 54,774 -0.64(-2.21%)
May 02, 2017 29.44 29.70 28.56 29.02 39,622 -0.32(-1.09%)
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.