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, 2014 68.75 69.00 68.17 68.72 83 -1.04(-1.49%)
Sep 26, 2014 68.48 69.93 68.48 69.76 2,027 +1.54(+2.26%)
Sep 25, 2014 69.42 69.42 68.20 68.22 5,518 -3.15(-4.41%)
Sep 24, 2014 70.49 71.37 69.73 71.37 3,177 +0.89(+1.26%)
Sep 23, 2014 71.54 71.54 70.48 70.48 972 -1.26(-1.75%)
Sep 22, 2014 72.28 73.18 71.74 71.74 3,348 -1.57(-2.14%)
Sep 19, 2014 74.76 75.20 73.07 73.30 6,054 -0.92(-1.23%)
Sep 18, 2014 74.13 74.41 73.97 74.22 2,575 +1.25(+1.71%)
Sep 17, 2014 72.28 73.26 71.49 72.97 4,646 +1.14(+1.59%)
Sep 16, 2014 71.54 71.92 71.54 71.83 461 +1.13(+1.60%)
Sep 15, 2014 71.26 71.26 70.63 70.70 707 -0.24(-0.34%)
Sep 12, 2014 71.57 70.91 70.38 70.95 1,602 +0.04(+0.05%)
Sep 11, 2014 70.29 71.10 69.31 70.91 1,892 -0.66(-0.93%)
Sep 10, 2014 71.57 71.57 71.57 71.57 161 +0.68(+0.96%)
Sep 09, 2014 70.89 70.89 70.89 70.89 356 -1.34(-1.86%)
Sep 08, 2014 72.23 72.23 72.23 72.23 154 +0.14(+0.19%)
Sep 05, 2014 72.06 72.10 71.66 72.10 1,020 -0.66(-0.91%)
Sep 04, 2014 71.95 73.12 71.95 72.76 1,073 -0.21(-0.29%)
Sep 03, 2014 73.39 73.39 72.76 72.97 949 +0.97(+1.35%)
Sep 02, 2014 72.29 71.30 71.46 72.00 897 +0.70(+0.98%)
Aug 29, 2014 70.96 71.30 71.30 71.30 821 -0.26(-0.37%)
Aug 28, 2014 71.56 71.56 71.56 71.56 78 +0.00(+0.00%)
Aug 27, 2014 72.28 72.28 71.33 71.56 2,814 -0.24(-0.34%)
Aug 26, 2014 71.80 71.80 71.80 71.80 437 +0.26(+0.37%)
Aug 25, 2014 71.43 71.66 71.30 71.54 1,896 +1.56(+2.23%)
Aug 22, 2014 70.13 70.45 69.66 69.98 2,856 -0.07(-0.10%)
Aug 21, 2014 69.47 70.05 69.47 70.05 668 +1.72(+2.52%)
Aug 20, 2014 67.99 68.33 67.99 68.33 1,167 +0.38(+0.56%)
Aug 19, 2014 68.07 68.19 67.95 67.95 669 +0.72(+1.07%)
Aug 18, 2014 67.22 67.22 67.22 67.22 360 +2.17(+3.34%)
Aug 15, 2014 65.05 65.05 65.05 65.05 357 -1.02(-1.55%)
Aug 14, 2014 66.07 66.08 66.07 66.08 2,248 +1.09(+1.68%)
Aug 13, 2014 65.04 65.24 64.97 64.98 1,134 +1.05(+1.65%)
Aug 12, 2014 64.24 64.24 63.93 63.93 2,704 -0.21(-0.33%)
Aug 11, 2014 64.60 64.60 64.15 64.15 1,219 +0.34(+0.53%)
Aug 08, 2014 61.50 61.50 61.50 63.80 406 +2.37(+3.85%)
Aug 07, 2014 63.34 63.34 61.44 61.44 954 -0.44(-0.71%)
Aug 06, 2014 61.88 61.88 61.88 61.88 99 +0.00(+0.00%)
Aug 05, 2014 63.25 63.42 61.66 61.88 9,238 -1.43(-2.26%)
Aug 04, 2014 62.96 63.31 62.96 63.31 553 +0.60(+0.96%)
Aug 01, 2014 64.56 64.56 61.92 62.70 9,999 -2.04(-3.15%)
Jul 31, 2014 66.49 66.49 64.74 64.74 1,185 -2.34(-3.49%)
Jul 30, 2014 67.19 67.42 67.08 67.08 795 -0.79(-1.16%)
Jul 29, 2014 67.79 68.12 67.79 67.87 3,595 +0.22(+0.33%)
Jul 28, 2014 67.64 67.64 67.64 67.64 615 -1.70(-2.46%)
Jul 25, 2014 69.35 69.35 69.35 69.35 225 +0.00(+0.00%)
Jul 24, 2014 69.35 69.35 69.35 69.35 92,764 +0.18(+0.25%)
Jul 23, 2014 69.50 69.50 68.58 69.17 79,011 +0.47(+0.69%)
Jul 22, 2014 68.72 68.72 68.70 68.70 26,450 +0.81(+1.19%)
Jul 21, 2014 67.49 67.89 67.49 67.89 317 -0.52(-0.76%)
Jul 18, 2014 68.60 68.60 68.42 68.42 459 +1.19(+1.77%)
Jul 17, 2014 67.22 67.22 67.22 67.22 1,616 -1.75(-2.54%)
Jul 16, 2014 69.01 69.01 68.83 68.98 2,064 -0.16(-0.23%)
Jul 15, 2014 69.40 69.40 69.13 69.13 1,098 +0.96(+1.40%)
Jul 14, 2014 68.20 68.73 67.91 68.18 5,760 +2.18(+3.30%)
Jul 11, 2014 66.49 66.49 66.00 66.00 1,711 -0.73(-1.10%)
Jul 10, 2014 66.81 66.81 64.74 66.73 1,635 -0.88(-1.30%)
Jul 09, 2014 68.20 68.20 67.53 67.61 1,991 +0.19(+0.28%)
Jul 08, 2014 67.50 67.50 67.42 67.42 732 -1.09(-1.59%)
Jul 07, 2014 69.90 69.90 68.40 68.51 1,903 -0.99(-1.43%)
Jul 03, 2014 69.31 69.50 69.50 69.50 1,744 +0.62(+0.91%)
Jul 02, 2014 68.88 68.88 68.88 68.88 1,293 +0.00(+0.00%)
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.