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 (%)
Jun 29, 2018 32.23 34.00 32.23 33.17 58,666 +1.51(+4.77%)
Jun 28, 2018 31.13 31.90 30.15 31.66 40,206 +0.55(+1.77%)
Jun 27, 2018 33.47 33.56 31.11 31.11 84,182 -2.08(-6.27%)
Jun 26, 2018 33.78 33.81 32.25 33.19 29,946 -0.37(-1.10%)
Jun 25, 2018 34.83 35.16 32.82 33.56 95,794 -1.89(-5.33%)
Jun 22, 2018 35.33 35.80 35.19 35.45 96,431 -0.38(-1.06%)
Jun 21, 2018 37.16 37.16 35.67 35.83 50,334 -1.26(-3.40%)
Jun 20, 2018 35.55 37.20 35.49 37.09 158,909 +1.72(+4.86%)
Jun 19, 2018 32.74 35.40 32.71 35.37 87,636 +1.46(+4.31%)
Jun 18, 2018 33.83 33.96 33.00 33.91 72,234 -0.68(-1.97%)
Jun 15, 2018 34.74 34.15 34.59 31,324 -0.15(-0.43%)
Jun 14, 2018 34.07 35.05 34.03 34.74 24,273 +0.76(+2.24%)
Jun 13, 2018 34.47 35.12 33.72 33.98 95,037 -0.30(-0.88%)
Jun 12, 2018 33.60 34.65 33.60 34.28 131,750 +0.74(+2.21%)
Jun 11, 2018 33.72 33.85 33.34 33.54 30,104 -0.22(-0.65%)
Jun 08, 2018 33.50 33.93 32.90 33.76 17,483 +0.53(+1.59%)
Jun 07, 2018 34.27 34.42 32.80 33.23 47,824 -0.84(-2.47%)
Jun 06, 2018 33.15 34.18 32.92 34.07 57,043 +1.27(+3.87%)
Jun 05, 2018 32.95 33.46 32.27 32.80 90,795 -0.03(-0.09%)
Jun 04, 2018 33.77 33.77 31.47 32.83 91,243 -0.56(-1.68%)
Jun 01, 2018 32.60 33.70 32.33 33.39 106,999 +1.20(+3.73%)
May 31, 2018 32.37 32.97 31.58 32.19 42,683 -0.07(-0.22%)
May 30, 2018 31.47 32.56 31.47 32.26 76,160 +1.25(+4.03%)
May 29, 2018 31.01 31.21 30.07 31.01 47,231 -0.42(-1.34%)
May 25, 2018 31.43 31.43 31.43 0 +0.19(+0.61%)
May 24, 2018 31.53 31.53 30.96 31.24 16,531 -0.02(-0.06%)
May 23, 2018 30.05 31.51 30.05 31.26 32,012 +0.46(+1.49%)
May 22, 2018 30.89 31.32 30.36 30.80 22,137 +0.34(+1.12%)
May 21, 2018 32.18 32.32 30.11 30.46 49,192 -1.29(-4.06%)
May 18, 2018 31.84 32.00 31.48 31.75 20,225 +0.19(+0.60%)
May 17, 2018 31.43 31.62 30.96 31.56 70,104 +0.04(+0.13%)
May 16, 2018 30.89 31.89 30.77 31.52 23,604 +0.84(+2.74%)
May 15, 2018 30.88 30.99 30.48 30.68 48,129 -1.01(-3.19%)
May 14, 2018 31.03 32.35 31.00 31.69 120,999 +0.96(+3.12%)
May 11, 2018 28.35 31.00 28.35 30.73 110,093 +2.39(+8.43%)
May 10, 2018 28.65 29.37 28.27 28.34 91,388 -0.10(-0.35%)
May 09, 2018 27.54 28.80 27.23 28.44 58,349 +1.10(+4.02%)
May 08, 2018 27.63 27.82 26.87 27.34 63,562 -0.51(-1.83%)
May 07, 2018 27.68 28.03 27.61 27.85 58,615 +0.54(+1.98%)
May 04, 2018 26.32 27.76 26.32 27.31 141,923 +0.83(+3.13%)
May 03, 2018 27.40 27.75 25.80 26.48 97,137 -1.14(-4.13%)
May 02, 2018 27.90 28.60 27.56 27.62 46,789 -0.99(-3.46%)
May 01, 2018 28.49 28.80 27.58 28.61 57,210 +0.23(+0.81%)
Apr 30, 2018 29.43 30.30 28.35 28.38 65,706 -1.81(-6.00%)
Apr 27, 2018 30.10 30.25 29.32 30.19 32,609 +0.31(+1.04%)
Apr 26, 2018 28.73 30.38 28.50 29.88 80,547 +1.76(+6.25%)
Apr 25, 2018 28.54 28.79 27.44 28.12 49,262 -0.11(-0.38%)
Apr 24, 2018 29.38 29.61 27.80 28.23 93,384 -1.31(-4.43%)
Apr 23, 2018 29.81 30.17 29.10 29.54 49,729 -0.16(-0.54%)
Apr 20, 2018 30.45 30.45 29.48 29.70 64,051 -0.73(-2.40%)
Apr 19, 2018 31.74 32.00 30.21 30.43 151,284 -1.38(-4.34%)
Apr 18, 2018 32.18 32.37 31.64 31.81 40,774 +0.06(+0.19%)
Apr 17, 2018 30.11 32.05 30.11 31.75 100,048 +1.73(+5.76%)
Apr 16, 2018 31.27 31.27 29.94 30.02 59,183 -0.57(-1.86%)
Apr 13, 2018 31.93 31.93 30.19 30.59 61,494 -0.67(-2.14%)
Apr 12, 2018 30.77 31.80 30.77 31.26 67,551 +1.08(+3.58%)
Apr 11, 2018 29.69 31.32 29.50 30.18 98,864 -0.35(-1.15%)
Apr 10, 2018 29.81 30.74 28.70 30.53 142,433 +2.41(+8.57%)
Apr 09, 2018 27.66 29.41 27.62 28.12 170,233 +1.37(+5.12%)
Apr 06, 2018 28.53 28.83 26.06 26.75 197,795 -2.60(-8.86%)
Apr 05, 2018 31.14 31.14 29.05 29.35 104,046 -1.47(-4.77%)
Apr 04, 2018 27.00 31.10 27.00 30.82 273,170 +2.44(+8.60%)
Apr 03, 2018 29.01 29.05 26.87 28.38 124,994 +0.27(+0.96%)
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.