Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Financials Proshares (NY: FINU )

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 (%)
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%)
Nov 02, 2015 80.38 80.99 80.38 80.99 635 +0.16(+0.20%)
Oct 30, 2015 80.83 80.83 80.83 80.83 359 -1.81(-2.19%)
Oct 29, 2015 83.12 83.14 82.64 82.64 962 -0.32(-0.39%)
Oct 28, 2015 80.40 82.96 80.40 82.96 913 +4.70(+6.00%)
Oct 27, 2015 78.47 78.47 78.26 78.26 402 -0.84(-1.06%)
Oct 26, 2015 79.10 79.10 78.98 79.10 865 -1.33(-1.65%)
Oct 23, 2015 79.18 80.43 79.05 80.43 799 +2.26(+2.89%)
Oct 22, 2015 75.20 78.49 75.20 78.17 6,053 +3.49(+4.67%)
Oct 21, 2015 76.66 76.66 74.69 74.69 429 -1.89(-2.46%)
Oct 20, 2015 76.22 76.57 76.22 76.57 720 +1.53(+2.04%)
Oct 16, 2015 74.82 75.04 74.76 75.04 41 +1.08(+1.46%)
Oct 15, 2015 71.23 73.96 71.23 73.96 1,282 +1.82(+2.53%)
Oct 14, 2015 71.14 72.13 71.14 72.13 337 -1.01(-1.38%)
Oct 12, 2015 73.14 73.14 73.14 73.14 181 -1.12(-1.50%)
Oct 09, 2015 73.88 74.26 73.88 74.26 699 +1.90(+2.63%)
Oct 08, 2015 72.35 72.35 72.35 72.35 337 -0.03(-0.04%)
Oct 07, 2015 72.55 72.95 72.08 72.38 1,910 +1.70(+2.41%)
Oct 06, 2015 71.89 71.89 70.68 70.68 1,505 -0.66(-0.92%)
Oct 05, 2015 70.80 71.34 70.80 71.34 768 +4.58(+6.86%)
Oct 02, 2015 66.76 66.76 66.76 66.76 356 +0.72(+1.09%)
Oct 01, 2015 67.21 67.21 66.04 66.04 335 -0.40(-0.61%)
Sep 30, 2015 65.57 66.45 65.57 66.45 538 +2.93(+4.62%)
Sep 29, 2015 64.01 64.01 63.52 63.52 2,292 -0.11(-0.17%)
Sep 28, 2015 66.97 67.43 63.62 63.62 1,996 -4.51(-6.63%)
Sep 25, 2015 68.79 68.79 67.89 68.14 1,806 +2.47(+3.76%)
Sep 24, 2015 65.60 65.67 65.60 65.67 536 -1.24(-1.85%)
Sep 23, 2015 67.87 67.87 66.91 66.91 204 -0.53(-0.78%)
Sep 22, 2015 72.49 72.49 67.44 67.44 1,791 -1.62(-2.35%)
Sep 21, 2015 69.43 69.43 69.06 69.06 854 +1.46(+2.16%)
Sep 18, 2015 68.45 68.56 67.39 67.60 1,105 -3.35(-4.72%)
Sep 17, 2015 74.25 74.85 70.94 70.94 10,292 -3.03(-4.09%)
Sep 16, 2015 72.35 73.97 71.87 73.97 2,369 +2.89(+4.07%)
Sep 15, 2015 70.36 71.08 70.36 71.08 1,184 +1.42(+2.04%)
Sep 14, 2015 69.82 69.82 69.65 69.65 239 +0.25(+0.37%)
Sep 11, 2015 67.90 69.51 67.90 69.40 2,233 +0.48(+0.70%)
Sep 10, 2015 68.19 68.92 68.19 68.92 599 +0.47(+0.69%)
Sep 09, 2015 70.33 70.33 68.44 68.44 674 -2.16(-3.06%)
Sep 08, 2015 68.89 70.60 68.89 70.60 958 +3.82(+5.72%)
Sep 04, 2015 66.91 66.78 66.78 66.78 1,535 -3.37(-4.81%)
Sep 03, 2015 70.57 71.33 69.38 70.15 1,194 +1.85(+2.70%)
Sep 02, 2015 67.43 68.31 67.32 68.31 804 +2.08(+3.14%)
Sep 01, 2015 68.16 68.16 65.35 66.23 7,450 -8.06(-10.85%)
Aug 31, 2015 74.08 74.29 73.29 74.29 991 +0.04(+0.06%)
Aug 28, 2015 70.34 74.82 70.34 74.24 2,851 +1.59(+2.19%)
Aug 27, 2015 74.09 75.75 72.64 72.65 1,173 +2.39(+3.40%)
Aug 26, 2015 69.25 70.59 65.28 70.27 4,591 +1.13(+1.63%)
Aug 25, 2015 73.82 74.27 68.55 69.14 6,273 +1.26(+1.86%)
Aug 24, 2015 47.54 72.05 46.90 67.88 6,753 -10.37(-13.25%)
Aug 21, 2015 80.67 81.22 78.17 78.24 1,454 -7.55(-8.80%)
Aug 20, 2015 86.56 86.56 85.80 85.80 1,930 -3.91(-4.36%)
Aug 19, 2015 91.42 91.42 89.71 89.71 923 -2.57(-2.78%)
Aug 18, 2015 89.98 93.29 89.98 92.27 1,485 +3.18(+3.57%)
Aug 17, 2015 89.09 89.09 89.09 89.09 404 -1.50(-1.66%)
Aug 13, 2015 89.26 90.59 89.26 90.59 86 +1.18(+1.32%)
Aug 12, 2015 88.21 89.41 85.82 89.41 1,940 -2.36(-2.58%)
Aug 11, 2015 91.08 91.78 91.08 91.78 333 -0.80(-0.87%)
Aug 10, 2015 92.58 92.58 92.58 92.58 309 +1.98(+2.19%)
Aug 07, 2015 91.17 91.17 90.59 90.59 505 -1.31(-1.42%)
Aug 05, 2015 93.35 93.61 91.80 91.90 25 +0.56(+0.61%)
Aug 04, 2015 92.30 92.31 91.35 91.35 998 -1.23(-1.32%)
Jul 31, 2015 91.87 92.58 91.87 92.57 178 +0.78(+0.85%)
Jul 29, 2015 89.43 91.80 91.80 91.80 409 +2.42(+2.71%)
Jul 28, 2015 89.75 89.75 88.92 89.37 1,472 +1.00(+1.13%)
Jul 27, 2015 88.40 88.52 88.36 88.37 2,355 -2.36(-2.60%)
Jul 24, 2015 91.75 91.75 90.73 90.73 451 -1.19(-1.29%)
Jul 23, 2015 95.14 95.14 91.92 91.92 1,794 -2.33(-2.47%)
Jul 22, 2015 93.61 94.61 93.61 94.25 4,023 +0.99(+1.07%)
Jul 21, 2015 93.83 93.83 92.61 93.25 1,785 -0.26(-0.28%)
Jul 20, 2015 92.95 93.82 92.59 93.52 6,241 +0.98(+1.06%)
Jul 17, 2015 92.59 92.59 92.53 92.54 1,618 -0.50(-0.53%)
Jul 16, 2015 92.71 93.46 92.71 93.04 1,574 +2.65(+2.93%)
Jul 15, 2015 90.39 90.39 90.39 90.39 1,916 +0.81(+0.90%)
Jul 14, 2015 89.61 89.61 89.46 89.58 1,817 +1.63(+1.86%)
Jul 13, 2015 88.45 88.75 87.26 87.95 1,488 +1.41(+1.63%)
Jul 10, 2015 84.38 86.54 84.38 86.54 508 +2.78(+3.31%)
Jul 09, 2015 85.38 85.38 83.31 83.76 2,409 -1.22(-1.43%)
Jul 07, 2015 81.80 85.50 81.80 84.98 246 +0.54(+0.64%)
Jul 06, 2015 84.19 85.15 83.87 84.44 750 -2.42(-2.79%)
Jul 02, 2015 86.32 86.86 86.86 86.86 204 +0.63(+0.73%)
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.