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 (%)
Aug 31, 2017 35.97 38.75 35.91 38.69 177,513 +3.06(+8.59%)
Aug 30, 2017 33.59 36.11 33.55 35.63 281,082 +2.06(+6.14%)
Aug 29, 2017 32.33 33.82 32.33 33.57 37,685 +0.21(+0.63%)
Aug 28, 2017 32.66 33.59 32.66 33.36 58,373 +1.76(+5.57%)
Aug 25, 2017 32.65 32.75 31.50 31.60 38,885 -0.55(-1.71%)
Aug 24, 2017 31.10 32.32 30.96 32.15 115,542 +1.07(+3.44%)
Aug 23, 2017 31.13 31.56 30.90 31.08 27,419 -0.39(-1.24%)
Aug 22, 2017 30.15 31.63 30.14 31.47 54,869 +1.68(+5.64%)
Aug 21, 2017 29.88 29.97 29.26 29.79 62,095 +0.21(+0.71%)
Aug 18, 2017 29.82 30.20 29.25 29.58 30,696 -0.24(-0.80%)
Aug 17, 2017 31.72 31.72 29.80 29.82 77,798 -1.63(-5.18%)
Aug 16, 2017 31.56 32.00 31.25 31.45 27,095 +0.28(+0.90%)
Aug 15, 2017 31.80 31.80 31.00 31.17 18,629 -0.05(-0.16%)
Aug 14, 2017 31.08 31.46 31.00 31.22 62,737 +0.87(+2.87%)
Aug 11, 2017 29.78 30.70 29.75 30.35 77,125 +0.62(+2.09%)
Aug 10, 2017 32.07 32.07 29.70 29.73 109,286 -2.87(-8.80%)
Aug 09, 2017 32.25 33.00 31.93 32.60 34,751 -0.30(-0.91%)
Aug 08, 2017 33.54 34.15 32.62 32.90 78,744 -0.95(-2.81%)
Aug 07, 2017 33.32 33.91 33.10 33.85 33,760 +0.60(+1.80%)
Aug 04, 2017 33.32 32.41 33.25 133,409 +0.34(+1.03%)
Aug 03, 2017 34.14 34.14 32.84 32.91 105,753 -0.91(-2.69%)
Aug 02, 2017 33.64 33.98 32.61 33.82 60,897 +0.44(+1.32%)
Aug 01, 2017 34.47 34.50 33.00 33.38 81,502 -0.98(-2.85%)
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%)
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.