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 (%)
May 31, 2019 70.66 72.11 70.48 70.52 5,751 -3.07(-4.17%)
May 30, 2019 75.35 76.40 73.21 73.59 2,571 -1.35(-1.80%)
May 29, 2019 73.44 74.98 72.79 74.94 6,459 -0.34(-0.45%)
May 28, 2019 77.27 77.40 75.21 75.28 2,046 -2.36(-3.04%)
May 24, 2019 77.36 77.64 76.31 77.64 2,522 +1.95(+2.58%)
May 23, 2019 76.53 77.19 74.52 75.68 8,276 -3.82(-4.80%)
May 22, 2019 79.77 80.04 79.50 79.50 1,958 -1.16(-1.44%)
May 21, 2019 79.79 80.67 79.79 80.67 6,488 +1.93(+2.45%)
May 20, 2019 78.08 79.23 77.79 78.74 3,204 +0.28(+0.36%)
May 17, 2019 77.51 79.73 77.49 78.46 3,027 -1.43(-1.79%)
May 16, 2019 80.02 80.99 79.62 79.89 11,662 +2.43(+3.14%)
May 15, 2019 76.47 78.31 75.78 77.46 4,765 -1.07(-1.36%)
May 14, 2019 76.94 80.32 76.94 78.52 5,923 +1.85(+2.41%)
May 13, 2019 78.68 79.05 76.20 76.67 13,765 -6.78(-8.12%)
May 10, 2019 81.51 83.45 79.47 83.45 3,733 +1.02(+1.23%)
May 09, 2019 80.24 82.61 79.15 82.44 4,113 -0.41(-0.50%)
May 08, 2019 82.38 84.49 82.38 82.85 3,564 -0.71(-0.85%)
May 07, 2019 85.43 85.78 81.98 83.56 10,547 -4.40(-5.00%)
May 06, 2019 83.84 88.65 83.84 87.95 11,054 -1.86(-2.07%)
May 03, 2019 88.46 90.17 88.32 89.81 13,521 +2.45(+2.80%)
May 02, 2019 87.25 88.39 85.93 87.36 13,351 +0.18(+0.21%)
May 01, 2019 89.69 90.03 87.18 87.18 10,874 -2.19(-2.45%)
Apr 30, 2019 88.99 89.47 87.88 89.37 14,700 +0.36(+0.40%)
Apr 29, 2019 87.21 90.08 87.21 89.01 21,991 +2.59(+2.99%)
Apr 26, 2019 85.23 86.43 84.27 86.43 8,274 +2.02(+2.39%)
Apr 25, 2019 81.96 84.95 81.96 84.41 5,747 +0.60(+0.71%)
Apr 24, 2019 83.13 84.24 82.80 83.81 7,004 -0.10(-0.11%)
Apr 23, 2019 81.83 84.01 81.83 83.91 7,685 +1.34(+1.62%)
Apr 22, 2019 82.68 82.86 81.82 82.57 4,461 -0.67(-0.81%)
Apr 18, 2019 83.62 84.18 83.06 83.24 10,998 -0.63(-0.76%)
Apr 17, 2019 83.42 84.23 82.18 83.88 8,710 +0.59(+0.71%)
Apr 16, 2019 80.96 83.53 80.87 83.29 11,677 +3.07(+3.82%)
Apr 15, 2019 81.74 81.74 79.68 80.22 26,371 -1.52(-1.85%)
Apr 12, 2019 80.68 83.04 80.18 81.74 46,316 +4.30(+5.55%)
Apr 11, 2019 76.86 78.03 76.81 77.44 5,697 +1.56(+2.06%)
Apr 10, 2019 75.92 76.13 74.40 75.88 4,357 +0.64(+0.85%)
Apr 09, 2019 75.09 75.72 74.46 75.24 7,628 -1.90(-2.46%)
Apr 08, 2019 76.17 77.14 76.17 77.14 6,956 +0.39(+0.51%)
Apr 05, 2019 77.32 77.39 76.74 76.74 4,137 +0.03(+0.05%)
Apr 04, 2019 75.81 77.56 75.80 76.71 7,932 +1.19(+1.57%)
Apr 03, 2019 76.29 76.97 74.56 75.52 10,650 +0.70(+0.94%)
Apr 02, 2019 74.19 75.33 74.17 74.82 5,946 -0.05(-0.07%)
Apr 01, 2019 71.21 75.04 71.21 74.87 22,145 +5.11(+7.32%)
Mar 29, 2019 69.87 70.22 69.45 69.76 8,879 +0.57(+0.83%)
Mar 28, 2019 68.94 69.19 67.85 69.19 8,030 +1.66(+2.47%)
Mar 27, 2019 67.71 68.27 66.77 67.53 10,162 -0.73(-1.07%)
Mar 26, 2019 67.39 68.59 66.65 68.26 15,098 +2.16(+3.27%)
Mar 25, 2019 66.71 67.95 64.98 66.10 12,924 -0.94(-1.40%)
Mar 22, 2019 70.87 70.87 66.27 67.04 21,997 -6.04(-8.26%)
Mar 21, 2019 72.56 73.68 70.86 73.08 14,987 -0.83(-1.13%)
Mar 20, 2019 77.74 77.81 73.72 73.91 16,457 -4.56(-5.81%)
Mar 19, 2019 81.73 82.36 78.20 78.47 12,865 -1.87(-2.33%)
Mar 18, 2019 78.62 81.00 78.62 80.34 22,169 +2.57(+3.30%)
Mar 15, 2019 76.59 78.57 76.59 77.77 6,985 +1.19(+1.55%)
Mar 14, 2019 75.85 77.07 75.85 76.59 3,544 +0.90(+1.19%)
Mar 13, 2019 74.99 76.45 74.97 75.69 4,631 +1.56(+2.11%)
Mar 12, 2019 73.98 74.56 73.82 74.12 4,033 +0.41(+0.56%)
Mar 11, 2019 72.39 74.27 72.39 73.71 6,768 +2.12(+2.96%)
Mar 08, 2019 68.69 71.59 68.69 71.59 3,239 +0.03(+0.04%)
Mar 07, 2019 71.89 71.91 70.57 71.55 6,870 -2.46(-3.33%)
Mar 06, 2019 75.65 75.82 73.92 74.02 4,124 -1.77(-2.33%)
Mar 05, 2019 76.46 76.52 74.08 75.78 5,814 -0.30(-0.39%)
Mar 04, 2019 77.91 79.71 74.60 76.08 13,518 -1.71(-2.20%)
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.