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

Ultrapro Biotechnology Proshares (NQ: UBIO )

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 (%)
Apr 28, 2017 28.41 28.94 28.23 28.71 21,297 +0.23(+0.81%)
Apr 27, 2017 28.39 28.85 27.90 28.48 33,831 +0.09(+0.32%)
Apr 26, 2017 28.36 28.67 28.06 28.39 74,145 +0.19(+0.67%)
Apr 25, 2017 27.41 28.59 27.41 28.20 90,447 +1.06(+3.91%)
Apr 24, 2017 26.81 27.32 26.70 27.14 112,710 +1.15(+4.42%)
Apr 21, 2017 26.80 26.84 25.77 25.99 82,876 -0.75(-2.80%)
Apr 20, 2017 26.54 26.95 26.07 26.74 43,161 +0.36(+1.36%)
Apr 19, 2017 26.50 26.84 26.08 26.38 131,925 +0.27(+1.03%)
Apr 18, 2017 26.84 26.84 25.63 26.11 174,557 -0.77(-2.86%)
Apr 17, 2017 26.98 26.98 26.40 26.88 39,502 -0.02(-0.07%)
Apr 13, 2017 26.44 27.21 26.18 26.90 85,099 +0.54(+2.05%)
Apr 12, 2017 26.25 26.72 26.00 26.36 55,939 +0.11(+0.42%)
Apr 11, 2017 26.60 26.82 25.62 26.25 84,998 -0.33(-1.24%)
Apr 10, 2017 26.92 27.30 26.52 26.58 38,592 -0.29(-1.08%)
Apr 07, 2017 26.19 27.05 26.13 26.87 75,798 +0.62(+2.36%)
Apr 06, 2017 26.44 26.47 25.79 26.25 67,589 +0.18(+0.69%)
Apr 05, 2017 27.20 27.60 25.88 26.07 92,031 -1.11(-4.08%)
Apr 04, 2017 27.20 27.41 26.89 27.18 29,756 +0.08(+0.30%)
Apr 03, 2017 27.82 28.30 27.00 27.10 163,405 -0.57(-2.06%)
Mar 31, 2017 27.78 27.95 27.41 27.67 61,547 -0.06(-0.22%)
Mar 30, 2017 28.18 28.18 27.45 27.73 44,564 -0.27(-0.96%)
Mar 29, 2017 27.78 28.66 27.73 28.00 107,981 +0.65(+2.38%)
Mar 28, 2017 28.00 28.14 27.02 27.35 64,179 -0.38(-1.37%)
Mar 27, 2017 26.17 27.84 25.90 27.73 74,614 +0.88(+3.28%)
Mar 24, 2017 26.55 27.10 26.40 26.85 75,760 +0.46(+1.74%)
Mar 23, 2017 26.79 27.25 26.27 26.39 64,685 -0.35(-1.31%)
Mar 22, 2017 26.11 26.83 26.01 26.74 53,939 +0.46(+1.75%)
Mar 21, 2017 29.00 29.01 26.25 26.28 171,480 -2.44(-8.50%)
Mar 20, 2017 28.21 28.93 28.16 28.72 78,626 +0.50(+1.77%)
Mar 17, 2017 28.30 28.79 27.78 28.22 88,645 -1.08(-3.69%)
Mar 16, 2017 30.34 30.34 28.88 29.30 127,461 -1.13(-3.71%)
Mar 15, 2017 29.35 30.76 29.28 30.43 119,297 +1.30(+4.46%)
Mar 14, 2017 29.62 29.72 29.01 29.13 56,829 -0.83(-2.77%)
Mar 13, 2017 29.95 30.05 29.33 29.96 41,837 +0.02(+0.07%)
Mar 10, 2017 30.00 30.02 28.78 29.94 82,359 +0.62(+2.11%)
Mar 09, 2017 29.31 29.59 28.55 29.32 76,323 +0.21(+0.72%)
Mar 08, 2017 28.45 29.76 28.32 29.11 76,669 +0.82(+2.90%)
Mar 07, 2017 28.55 29.07 28.01 28.29 70,505 -1.44(-4.84%)
Mar 06, 2017 30.11 30.41 29.21 29.73 72,763 -0.77(-2.52%)
Mar 03, 2017 29.97 30.55 29.88 30.50 66,576 +0.76(+2.56%)
Mar 02, 2017 29.89 30.90 29.59 29.74 99,258 -0.36(-1.19%)
Mar 01, 2017 30.00 30.42 29.28 30.10 161,771 +1.15(+3.97%)
Feb 28, 2017 29.14 29.74 28.48 28.95 99,266 -0.34(-1.16%)
Feb 27, 2017 26.86 29.37 26.86 29.29 202,131 +2.45(+9.13%)
Feb 24, 2017 26.20 27.01 26.18 26.84 74,410 -0.05(-0.19%)
Feb 23, 2017 27.13 27.15 25.95 26.89 101,127 -0.17(-0.63%)
Feb 22, 2017 27.79 27.93 27.05 27.06 63,463 -0.72(-2.59%)
Feb 21, 2017 28.34 28.62 27.55 27.78 128,401 -0.50(-1.77%)
Feb 17, 2017 28.28 28.28 28.28 0 +0.44(+1.58%)
Feb 16, 2017 28.61 29.00 27.04 27.84 176,538 -0.59(-2.08%)
Feb 15, 2017 26.96 28.51 26.79 28.43 131,747 +1.44(+5.34%)
Feb 14, 2017 26.17 27.07 25.83 26.99 162,959 +0.92(+3.53%)
Feb 13, 2017 25.75 26.25 25.75 26.07 75,806 +0.51(+2.00%)
Feb 10, 2017 25.67 25.94 25.38 25.56 100,672 -0.05(-0.20%)
Feb 09, 2017 24.86 25.75 24.83 25.61 59,676 +0.76(+3.06%)
Feb 08, 2017 24.48 25.00 24.00 24.85 64,743 -0.14(-0.56%)
Feb 07, 2017 25.31 25.55 24.66 24.99 74,005 -0.32(-1.26%)
Feb 06, 2017 25.29 25.37 24.70 25.31 92,436 +0.14(+0.56%)
Feb 03, 2017 24.61 25.24 24.25 25.17 108,447 +0.77(+3.16%)
Feb 02, 2017 24.38 24.70 23.80 24.40 100,496 -0.12(-0.49%)
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.