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 (%)
Sep 29, 2017 82.37 82.37 81.95 82.27 6,998 +0.57(+0.70%)
Sep 28, 2017 81.77 82.25 81.06 81.69 7,193 +0.29(+0.35%)
Sep 27, 2017 80.39 82.35 80.17 81.40 9,973 +3.26(+4.17%)
Sep 26, 2017 78.42 78.67 77.82 78.14 6,150 -0.16(-0.20%)
Sep 25, 2017 78.98 79.05 77.83 78.30 5,931 -0.84(-1.07%)
Sep 22, 2017 78.66 79.14 77.80 79.14 5,686 -0.26(-0.33%)
Sep 21, 2017 78.59 79.41 77.86 79.41 5,030 +0.88(+1.12%)
Sep 20, 2017 77.19 79.13 75.97 78.53 15,395 +1.31(+1.70%)
Sep 19, 2017 75.23 77.58 75.23 77.21 13,390 +2.08(+2.77%)
Sep 18, 2017 73.52 75.41 73.52 75.13 16,842 +2.25(+3.08%)
Sep 15, 2017 71.80 72.88 71.80 72.88 3,009 +1.03(+1.44%)
Sep 14, 2017 72.54 72.75 71.85 71.85 3,261 -0.68(-0.94%)
Sep 13, 2017 71.19 72.53 71.19 72.53 3,176 +0.37(+0.52%)
Sep 12, 2017 70.60 72.37 70.60 72.15 5,444 +2.54(+3.65%)
Sep 11, 2017 68.46 70.09 68.38 69.61 6,297 +2.99(+4.48%)
Sep 08, 2017 65.64 67.19 65.64 66.63 10,038 +1.86(+2.88%)
Sep 07, 2017 67.08 67.08 64.25 64.76 10,167 -3.49(-5.11%)
Sep 06, 2017 68.85 69.06 68.24 68.25 6,763 +0.67(+1.00%)
Sep 05, 2017 70.09 70.09 67.08 67.58 21,103 -5.31(-7.28%)
Sep 01, 2017 72.17 73.00 72.17 72.89 2,155 +1.34(+1.88%)
Aug 31, 2017 71.78 72.00 71.06 71.55 7,137 -0.06(-0.08%)
Aug 30, 2017 71.29 72.28 71.29 71.61 5,062 +0.94(+1.33%)
Aug 29, 2017 68.72 70.67 68.16 70.67 3,743 -0.65(-0.91%)
Aug 28, 2017 73.00 73.00 70.92 71.31 14,093 -1.44(-1.98%)
Aug 25, 2017 73.50 73.50 72.62 72.75 3,119 +0.26(+0.36%)
Aug 24, 2017 72.42 72.57 72.05 72.49 2,580 +0.06(+0.09%)
Aug 23, 2017 72.33 73.29 72.31 72.43 4,259 -0.25(-0.35%)
Aug 22, 2017 71.00 72.68 71.00 72.68 4,643 +2.21(+3.13%)
Aug 21, 2017 70.43 70.60 69.91 70.48 6,140 -0.70(-0.98%)
Aug 18, 2017 71.00 71.72 70.07 71.17 8,401 -0.10(-0.14%)
Aug 17, 2017 74.59 74.59 71.27 71.27 6,084 -3.43(-4.59%)
Aug 16, 2017 76.41 76.69 74.50 74.70 3,747 -1.07(-1.41%)
Aug 15, 2017 78.12 78.12 75.70 75.77 6,027 +0.39(+0.51%)
Aug 14, 2017 73.38 75.62 73.38 75.38 8,235 +3.49(+4.85%)
Aug 11, 2017 73.33 73.52 71.90 71.90 4,831 -1.37(-1.87%)
Aug 10, 2017 75.97 75.97 73.24 73.27 8,118 -3.67(-4.77%)
Aug 09, 2017 75.51 76.94 75.51 76.94 3,879 -0.50(-0.65%)
Aug 08, 2017 77.79 79.03 77.11 77.44 14,562 -0.68(-0.87%)
Aug 07, 2017 79.04 79.04 77.54 78.11 3,698 -0.28(-0.36%)
Aug 04, 2017 78.35 79.30 78.07 78.40 7,590 +1.70(+2.21%)
Aug 03, 2017 77.22 77.22 76.65 76.70 1,243 -0.81(-1.05%)
Aug 02, 2017 77.98 77.98 76.56 77.52 6,357 +0.28(+0.37%)
Aug 01, 2017 76.30 77.25 76.30 77.23 4,616 +1.24(+1.63%)
Jul 31, 2017 75.53 75.99 75.10 75.99 1,960 +1.53(+2.05%)
Jul 28, 2017 72.99 74.47 72.99 74.47 4,914 +1.30(+1.78%)
Jul 27, 2017 75.48 76.51 73.07 73.17 7,494 -2.10(-2.78%)
Jul 26, 2017 77.18 77.39 74.98 75.26 5,289 -1.94(-2.51%)
Jul 25, 2017 76.37 77.61 76.30 77.20 9,392 +3.10(+4.18%)
Jul 24, 2017 72.95 74.17 72.95 74.10 7,502 +1.14(+1.56%)
Jul 21, 2017 72.79 73.57 72.79 72.97 4,604 -0.65(-0.89%)
Jul 20, 2017 73.00 73.62 73.00 73.62 692 +0.29(+0.39%)
Jul 19, 2017 73.09 74.10 72.78 73.33 3,280 +0.32(+0.44%)
Jul 18, 2017 71.97 73.54 71.76 73.01 15,206 -0.38(-0.52%)
Jul 17, 2017 73.54 73.98 72.96 73.39 6,603 -0.41(-0.56%)
Jul 14, 2017 73.05 74.50 71.77 73.80 31,214 -1.30(-1.73%)
Jul 13, 2017 73.61 75.10 73.61 75.10 6,636 +1.48(+2.01%)
Jul 12, 2017 73.57 74.10 73.22 73.61 15,736 +0.00(+0.00%)
Jul 11, 2017 74.68 74.68 73.23 73.61 16,425 -1.74(-2.32%)
Jul 10, 2017 76.08 76.08 74.94 75.36 10,376 -0.43(-0.57%)
Jul 07, 2017 74.99 75.87 74.74 75.79 10,931 +1.72(+2.32%)
Jul 06, 2017 76.33 76.46 74.08 74.08 12,123 -1.86(-2.45%)
Jul 05, 2017 76.56 76.56 74.89 75.94 17,937 +0.64(+0.85%)
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.