Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2016	63.34	63.16	63.16	63.16	3,267	-0.34(-0.54%)
Jun 30, 2016	62.08	63.50	61.68	63.50	2,306	+2.49(+4.09%)
Jun 29, 2016	59.41	61.06	58.68	61.01	4,850	+5.41(+9.73%)
Jun 28, 2016	56.09	56.14	54.76	55.60	4,149	+1.98(+3.69%)
Jun 27, 2016	55.53	55.53	52.43	53.62	8,640	-5.58(-9.43%)
Jun 24, 2016	58.76	62.68	57.82	59.20	3,503	-9.15(-13.38%)
Jun 23, 2016	68.16	68.36	68.16	68.35	1,295	+2.48(+3.76%)
Jun 22, 2016	66.65	66.75	65.84	65.87	2,369	+0.11(+0.16%)
Jun 21, 2016	65.38	65.76	64.46	65.76	1,311	+0.13(+0.19%)
Jun 20, 2016	66.92	66.92	65.37	65.64	728	+2.15(+3.39%)
Jun 17, 2016	63.32	64.08	63.32	63.49	1,070	+2.28(+3.72%)
Jun 16, 2016	60.92	61.22	60.92	61.21	728	-3.31(-5.13%)
Jun 15, 2016	64.52	64.52	64.52	64.52	322	+1.85(+2.95%)
Jun 14, 2016	65.22	65.22	62.67	62.67	2,331	-5.04(-7.45%)
Jun 13, 2016	67.48	67.71	67.48	67.71	369	+0.67(+0.99%)
Jun 10, 2016	67.11	67.11	67.05	67.05	814	-2.11(-3.05%)
Jun 09, 2016	69.41	69.41	69.03	69.15	1,075	-1.79(-2.53%)
Jun 08, 2016	71.15	71.15	70.71	70.94	1,043	-0.84(-1.17%)
Jun 07, 2016	71.49	71.79	71.49	71.79	2,215	+0.04(+0.05%)
Jun 06, 2016	70.17	71.75	70.17	71.75	1,757	+1.78(+2.55%)
Jun 03, 2016	69.76	69.97	68.55	69.97	2,441	-2.25(-3.12%)
Jun 02, 2016	71.95	72.22	71.95	72.22	765	+0.74(+1.04%)
Jun 01, 2016	69.99	71.55	69.99	71.47	1,506	-0.97(-1.34%)
May 31, 2016	73.98	73.98	71.77	72.44	2,109	-0.52(-0.71%)
May 27, 2016	72.63	72.96	72.96	72.96	1,225	-0.81(-1.10%)
May 26, 2016	72.93	73.77	72.93	73.77	359	+1.01(+1.39%)
May 25, 2016	71.65	73.54	71.65	72.77	4,140	+2.64(+3.77%)
May 24, 2016	70.02	70.83	70.02	70.12	2,829	+3.13(+4.67%)
May 23, 2016	66.99	66.99	66.99	66.99	144	-0.58(-0.86%)
May 20, 2016	68.62	68.62	67.58	67.58	407	+1.05(+1.58%)
May 19, 2016	67.83	67.96	65.33	66.53	2,588	-1.12(-1.65%)
May 18, 2016	67.30	68.15	67.09	67.64	1,982	+3.23(+5.02%)
May 17, 2016	65.32	66.05	64.41	64.41	1,527	-1.58(-2.39%)
May 16, 2016	65.63	66.27	65.63	65.99	1,547	+1.03(+1.58%)
May 13, 2016	66.74	66.87	64.96	64.96	2,192	-2.25(-3.35%)
May 12, 2016	67.84	68.56	66.48	67.21	12,036	-1.10(-1.61%)
May 11, 2016	68.31	68.31	68.31	68.31	470	+0.14(+0.20%)
May 10, 2016	68.22	68.46	68.17	68.17	822	+1.58(+2.37%)
May 09, 2016	66.60	66.60	66.60	66.60	326	-0.07(-0.10%)
May 06, 2016	65.87	66.66	65.80	66.66	992	-0.19(-0.28%)
May 05, 2016	67.39	67.52	66.47	66.85	1,022	-0.37(-0.54%)
May 04, 2016	66.68	67.22	66.64	67.22	1,270	-3.68(-5.19%)
May 02, 2016	69.24	70.90	69.24	70.90	65	+3.32(+4.91%)
Apr 29, 2016	69.34	69.34	67.52	67.58	1,705	-3.97(-5.55%)
Apr 28, 2016	71.98	71.98	71.54	71.54	515	-0.93(-1.28%)
Apr 27, 2016	72.43	72.72	71.89	72.47	9,997	+1.87(+2.65%)
Apr 22, 2016	70.60	70.60	70.60	70.60	5,105	+1.46(+2.11%)
Apr 21, 2016	70.55	70.57	69.14	69.14	1,284	-1.92(-2.71%)
Apr 20, 2016	70.25	71.24	69.93	71.07	2,665	+2.52(+3.68%)
Apr 19, 2016	67.82	68.54	67.82	68.54	988	+2.39(+3.62%)
Apr 18, 2016	65.30	66.15	65.06	66.15	1,098	+0.13(+0.20%)
Apr 15, 2016	66.94	66.94	65.70	66.02	1,506	-0.78(-1.17%)
Apr 14, 2016	65.35	67.18	65.03	66.80	1,449	+1.17(+1.78%)
Apr 13, 2016	64.65	65.63	64.00	65.63	1,640	+4.41(+7.20%)
Apr 12, 2016	60.15	61.40	60.15	61.22	2,940	+1.74(+2.93%)
Apr 11, 2016	57.94	60.09	57.94	59.48	1,615	+0.81(+1.38%)
Apr 08, 2016	59.07	59.43	58.66	58.66	1,694	+0.84(+1.45%)
Apr 07, 2016	59.53	59.53	57.83	57.83	438	-3.47(-5.67%)
Apr 06, 2016	60.41	61.30	59.72	61.30	1,388	+0.06(+0.09%)
Apr 05, 2016	62.05	62.05	60.83	61.24	1,401	-2.63(-4.12%)
Apr 04, 2016	62.97	64.17	62.97	63.87	2,527	+2.73(+4.47%)
Apr 01, 2016	62.25	62.25	61.14	61.14	1,348	-2.21(-3.49%)
Mar 31, 2016	63.35	63.35	63.35	63.35	112	-0.11(-0.17%)
Mar 30, 2016	61.78	63.46	61.78	63.46	745	+2.75(+4.53%)
Mar 29, 2016	60.71	60.71	60.71	60.71	312	-0.61(-0.99%)
Mar 28, 2016	61.17	61.80	60.98	61.32	1,532	+1.07(+1.77%)
Mar 24, 2016	59.75	60.25	60.25	60.25	816	-2.64(-4.20%)
Mar 23, 2016	62.89	62.89	62.89	62.89	105	-0.41(-0.65%)
Mar 22, 2016	62.67	63.67	62.64	63.31	1,613	+0.42(+0.66%)
Mar 17, 2016	59.71	62.89	59.07	62.89	368	+2.80(+4.67%)
Mar 16, 2016	61.31	61.31	59.98	60.09	663	+0.27(+0.46%)
Mar 15, 2016	59.81	59.81	59.81	59.81	188	-1.25(-2.05%)
Mar 14, 2016	61.06	61.06	61.06	61.06	617	-0.48(-0.78%)
Mar 11, 2016	58.86	61.54	58.86	61.54	1,561	+5.72(+10.24%)
Mar 10, 2016	58.51	59.02	55.82	55.82	2,950	-2.42(-4.15%)
Mar 08, 2016	58.24	58.24	58.24	58.24	102	-0.99(-1.68%)
Mar 07, 2016	59.64	59.68	59.23	59.23	981	-0.83(-1.39%)
Mar 04, 2016	60.40	60.43	59.43	60.07	1,982	+2.78(+4.85%)
Mar 02, 2016	56.10	57.29	56.10	57.29	121	+1.47(+2.63%)
Mar 01, 2016	54.07	55.82	54.07	55.82	497	+3.40(+6.48%)
Feb 29, 2016	52.42	52.42	52.42	52.42	593	-1.38(-2.56%)
Feb 26, 2016	53.94	53.98	53.35	53.80	1,756	+3.27(+6.47%)
Feb 25, 2016	50.54	50.54	50.53	50.53	1,078	+1.94(+3.99%)
Feb 24, 2016	48.60	48.60	47.60	48.60	2,129	-1.56(-3.11%)
Feb 23, 2016	50.09	50.25	50.09	50.16	547	-2.72(-5.14%)
Feb 22, 2016	53.08	53.08	52.88	52.88	565	+2.81(+5.61%)
Feb 18, 2016	50.64	50.64	50.06	50.06	30	-1.43(-2.77%)
Feb 17, 2016	51.39	51.78	51.12	51.49	1,396	+2.29(+4.66%)
Feb 16, 2016	48.77	49.40	48.20	49.20	6,360	+2.33(+4.97%)
Feb 12, 2016	44.66	46.87	46.87	46.87	2,961	+4.75(+11.28%)
Feb 11, 2016	43.08	43.24	41.12	42.12	4,220	-4.21(-9.09%)
Feb 10, 2016	47.92	49.30	46.24	46.33	4,818	-0.12(-0.26%)
Feb 09, 2016	45.87	46.45	45.05	46.45	840	-0.85(-1.79%)
Feb 08, 2016	51.18	51.18	45.86	47.30	1,990	-3.21(-6.36%)
Feb 05, 2016	53.37	53.37	50.52	50.52	588	-2.24(-4.25%)
Feb 04, 2016	51.95	52.89	51.95	52.76	549	+2.94(+5.89%)
Feb 03, 2016	48.97	49.82	48.63	49.82	1,145	-1.89(-3.65%)
Feb 02, 2016	51.79	52.31	51.51	51.71	3,031	-5.09(-8.97%)
Feb 01, 2016	55.35	56.80	55.31	56.80	2,378	+0.97(+1.74%)
Jan 29, 2016	55.83	55.83	55.83	55.83	324	+3.00(+5.68%)
Jan 28, 2016	52.83	52.83	52.83	52.83	204	-0.94(-1.74%)
Jan 27, 2016	53.77	53.77	53.77	53.77	327	+1.35(+2.58%)
Jan 26, 2016	51.12	52.41	51.12	52.41	526	+1.17(+2.27%)
Jan 25, 2016	53.20	53.20	51.25	51.25	1,163	-2.96(-5.46%)
Jan 22, 2016	52.98	54.21	52.98	54.21	414	+2.72(+5.29%)
Jan 21, 2016	52.24	52.97	51.30	51.48	4,948	-1.39(-2.63%)
Jan 20, 2016	52.59	52.88	48.93	52.88	3,425	-2.06(-3.75%)
Jan 19, 2016	56.41	56.41	54.58	54.94	1,542	+0.96(+1.77%)
Jan 15, 2016	54.04	53.98	53.98	53.98	3,573	-5.50(-9.25%)
Jan 14, 2016	58.03	60.27	57.21	59.49	2,062	+2.68(+4.72%)
Jan 13, 2016	60.15	60.15	56.80	56.80	6,129	-4.88(-7.91%)
Jan 12, 2016	62.08	62.08	60.23	61.68	1,666	+0.75(+1.24%)
Jan 11, 2016	62.14	62.14	59.29	60.93	4,996	-2.95(-4.62%)
Jan 08, 2016	67.46	67.46	63.87	63.87	2,851	-0.03(-0.05%)
Jan 07, 2016	67.83	67.83	63.47	63.90	7,046	-5.34(-7.71%)
Jan 06, 2016	69.98	69.98	69.24	69.24	1,488	-3.23(-4.46%)
Jan 05, 2016	72.85	72.85	72.42	72.47	547	+1.56(+2.19%)
Jan 04, 2016	71.07	71.29	70.58	70.92	1,618	-7.70(-9.79%)
Dec 31, 2015	78.61	78.61	78.61	78.61	612	-0.45(-0.57%)
Dec 30, 2015	79.37	80.46	79.06	79.06	2,171	-1.42(-1.76%)
Dec 29, 2015	80.48	80.48	80.48	80.48	468	+3.05(+3.94%)
Dec 28, 2015	77.51	77.75	77.43	77.43	641	-1.82(-2.30%)
Dec 24, 2015	76.70	79.25	79.25	79.25	1,021	+1.12(+1.43%)
Dec 23, 2015	78.22	78.22	78.13	78.13	514	+2.15(+2.83%)
Dec 22, 2015	74.47	76.21	73.61	75.98	1,540	+3.05(+4.19%)
Dec 21, 2015	74.05	74.05	72.30	72.93	1,269	+0.13(+0.17%)
Dec 18, 2015	75.20	75.20	72.72	72.80	4,569	-6.25(-7.91%)
Dec 17, 2015	81.97	81.97	79.05	79.05	1,838	-2.77(-3.38%)
Dec 16, 2015	80.27	81.82	78.19	81.82	1,444	+3.21(+4.08%)
Dec 15, 2015	77.16	78.61	76.65	78.61	4,831	+6.66(+9.26%)
Dec 14, 2015	72.79	73.78	71.63	71.95	1,824	-1.93(-2.61%)
Dec 11, 2015	74.27	74.27	73.77	73.88	1,412	-4.00(-5.13%)
Dec 10, 2015	77.57	78.60	77.45	77.87	1,162	+1.13(+1.48%)
Dec 09, 2015	79.31	80.99	76.11	76.74	2,333	-6.06(-7.32%)
Dec 07, 2015	84.04	84.04	82.33	82.80	38	-2.28(-2.68%)
Dec 04, 2015	79.80	85.44	79.80	85.08	3,715	+5.95(+7.52%)
Dec 03, 2015	84.74	84.74	78.52	79.13	5,826	-8.23(-9.42%)
Dec 02, 2015	86.90	87.36	86.90	87.36	473	+2.51(+2.96%)
Dec 01, 2015	84.85	84.85	84.85	84.85	269	+1.35(+1.62%)
Nov 30, 2015	83.50	83.50	83.50	83.50	353	-0.09(-0.10%)
Nov 27, 2015	83.78	83.78	83.59	83.59	242	+0.73(+0.88%)
Nov 25, 2015	82.86	82.86	82.86	82.86	204	+0.11(+0.13%)
Nov 24, 2015	84.21	84.21	81.16	82.75	7,397	-2.52(-2.96%)
Nov 23, 2015	84.30	85.27	84.30	85.27	1,415	+0.97(+1.15%)
Nov 20, 2015	84.04	84.86	84.04	84.30	633	+0.85(+1.02%)
Nov 19, 2015	83.45	83.45	83.45	83.45	124	+0.12(+0.15%)
Nov 18, 2015	80.85	83.32	80.85	83.32	1,448	+2.27(+2.80%)
Nov 17, 2015	80.54	81.09	80.54	81.06	923	+2.96(+3.79%)
Nov 13, 2015	78.27	78.57	78.10	78.10	192	-1.94(-2.43%)
Nov 12, 2015	80.17	80.17	79.87	80.04	980	-3.11(-3.74%)
Nov 11, 2015	84.20	84.20	82.98	83.15	1,004	+0.85(+1.03%)
Nov 10, 2015	82.30	82.30	82.30	82.30	260	+0.22(+0.26%)
Nov 09, 2015	86.82	86.82	81.89	82.08	5,562	-2.98(-3.50%)
Nov 06, 2015	84.79	87.56	84.79	85.06	8,801	+1.55(+1.86%)
Nov 05, 2015	82.33	83.51	82.33	83.51	358	+1.43(+1.74%)
Nov 04, 2015	83.42	83.42	82.08	82.08	559	-0.60(-0.72%)
Nov 03, 2015	81.52	82.68	81.52	82.68	380	+1.69(+2.09%)

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.

Ultrapro Financials Proshares (NY: FINU )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ultrapro Financials Proshares (NY: FINU )

Historical Prices

Sections

Services