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 (%)
Mar 29, 2018 95.66 95.66 95.66 0 +4.16(+4.55%)
Mar 28, 2018 92.50 92.91 88.83 91.49 65,689 +0.47(+0.52%)
Mar 27, 2018 98.16 98.93 88.98 91.02 85,342 -5.80(-5.99%)
Mar 26, 2018 93.31 97.28 91.87 96.82 53,432 +8.28(+9.35%)
Mar 23, 2018 97.24 98.38 87.87 88.54 53,408 -8.51(-8.77%)
Mar 22, 2018 105.69 105.69 96.26 97.04 82,540 -12.51(-11.42%)
Mar 21, 2018 109.15 113.36 108.39 109.56 46,361 +0.34(+0.31%)
Mar 20, 2018 109.33 110.38 108.93 109.21 9,824 +1.12(+1.04%)
Mar 19, 2018 110.82 111.72 105.98 108.09 32,614 -3.29(-2.95%)
Mar 16, 2018 111.06 114.06 111.06 111.38 17,890 +0.97(+0.87%)
Mar 15, 2018 111.53 112.31 110.14 110.42 10,784 -0.08(-0.07%)
Mar 14, 2018 114.54 109.91 110.50 28,367 -4.04(-3.53%)
Mar 13, 2018 120.67 120.67 113.78 114.54 20,505 -4.64(-3.89%)
Mar 12, 2018 120.27 120.94 118.13 119.18 21,098 -0.54(-0.45%)
Mar 09, 2018 114.42 119.72 113.90 119.72 67,569 +8.05(+7.21%)
Mar 08, 2018 111.69 112.10 108.28 111.68 15,359 +0.80(+0.72%)
Mar 07, 2018 111.26 110.88 14,676 -0.23(-0.20%)
Mar 06, 2018 112.08 112.08 108.18 111.11 17,103 +0.67(+0.60%)
Mar 05, 2018 103.14 111.63 103.14 110.44 18,807 +4.50(+4.25%)
Mar 02, 2018 102.30 106.38 99.55 105.94 42,172 +0.79(+0.76%)
Mar 01, 2018 111.06 112.60 102.96 105.14 62,414 -6.06(-5.45%)
Feb 28, 2018 117.27 118.35 111.20 111.20 24,040 -4.97(-4.28%)
Feb 27, 2018 119.24 120.90 116.17 116.17 26,005 -1.99(-1.69%)
Feb 26, 2018 115.66 118.30 114.20 118.16 29,277 +4.83(+4.26%)
Feb 23, 2018 111.10 113.33 110.16 113.33 22,018 +4.38(+4.02%)
Feb 22, 2018 108.05 108.96 20,266 -2.68(-2.40%)
Feb 21, 2018 112.96 116.72 111.63 111.64 19,565 -0.07(-0.06%)
Feb 20, 2018 111.66 114.63 110.34 111.70 23,822 -1.25(-1.10%)
Feb 16, 2018 112.95 112.95 112.95 0 +0.68(+0.60%)
Feb 15, 2018 113.47 114.18 110.69 112.27 30,884 +1.42(+1.28%)
Feb 14, 2018 102.54 110.93 102.54 110.86 37,121 +7.25(+7.00%)
Feb 13, 2018 99.60 104.02 99.60 103.60 22,038 +1.35(+1.32%)
Feb 12, 2018 100.81 104.81 98.59 102.25 26,548 +4.62(+4.73%)
Feb 09, 2018 97.08 98.12 88.75 97.63 48,725 +4.35(+4.66%)
Feb 08, 2018 108.87 108.87 93.29 93.29 38,205 -15.15(-13.97%)
Feb 07, 2018 106.86 111.44 105.69 108.44 61,819 +2.42(+2.29%)
Feb 06, 2018 92.97 107.38 91.78 106.01 113,470 +0.70(+0.66%)
Feb 05, 2018 112.32 116.29 97.72 105.31 132,678 -14.09(-11.80%)
Feb 02, 2018 127.29 127.29 119.40 119.40 60,471 -7.95(-6.24%)
Feb 01, 2018 123.68 127.60 123.21 127.35 12,217 +3.04(+2.45%)
Jan 31, 2018 125.36 125.96 123.12 124.31 22,137 +0.61(+0.49%)
Jan 30, 2018 124.81 126.42 123.65 123.70 58,228 -5.11(-3.97%)
Jan 29, 2018 130.71 131.79 128.39 128.81 18,181 -1.06(-0.81%)
Jan 26, 2018 128.48 129.86 126.66 129.86 15,679 +2.79(+2.20%)
Jan 25, 2018 129.93 129.93 125.89 127.07 21,049 -0.92(-0.72%)
Jan 24, 2018 126.59 128.60 125.20 127.98 19,749 +2.64(+2.11%)
Jan 23, 2018 124.84 125.96 123.35 125.35 20,095 +0.77(+0.61%)
Jan 22, 2018 122.26 124.58 121.87 124.58 28,863 +2.60(+2.13%)
Jan 19, 2018 120.70 122.13 120.21 121.98 25,513 +2.22(+1.85%)
Jan 18, 2018 121.78 121.78 119.44 119.77 14,365 -0.42(-0.35%)
Jan 17, 2018 118.45 120.81 115.51 120.18 16,366 +2.89(+2.46%)
Jan 16, 2018 122.27 122.27 115.59 117.29 56,215 -1.25(-1.05%)
Jan 12, 2018 118.53 118.53 118.53 0 +3.00(+2.60%)
Jan 11, 2018 115.64 115.64 113.44 115.53 32,942 +1.77(+1.55%)
Jan 10, 2018 111.23 115.33 111.23 113.77 27,949 +2.75(+2.48%)
Jan 09, 2018 109.91 112.58 109.91 111.02 17,032 +2.31(+2.12%)
Jan 08, 2018 108.97 108.97 107.64 108.71 8,524 -0.30(-0.28%)
Jan 05, 2018 110.37 110.37 107.06 109.02 21,030 +0.95(+0.88%)
Jan 04, 2018 106.51 110.11 106.51 108.06 40,037 +3.26(+3.11%)
Jan 03, 2018 102.80 105.00 102.80 104.81 9,593 +1.84(+1.79%)
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.