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 (%)
Mar 27, 2020 17.77 17.77 17.77 0 -1.10(-5.82%)
Mar 26, 2020 17.08 19.00 17.08 18.86 40,694 +2.24(+13.50%)
Mar 25, 2020 17.05 18.15 16.40 16.62 40,096 -0.22(-1.31%)
Mar 24, 2020 16.56 16.85 15.90 16.84 20,306 +2.15(+14.66%)
Mar 23, 2020 15.91 16.23 13.13 14.69 55,949 -0.43(-2.83%)
Mar 20, 2020 17.33 18.23 14.80 15.11 44,300 -1.34(-8.12%)
Mar 19, 2020 14.84 17.11 14.84 16.45 30,524 +1.00(+6.47%)
Mar 18, 2020 13.95 16.32 13.28 15.45 41,322 -1.00(-6.08%)
Mar 17, 2020 14.50 17.20 13.68 16.45 65,087 +1.45(+9.67%)
Mar 16, 2020 14.96 17.00 14.60 15.00 60,005 -3.61(-19.39%)
Mar 13, 2020 18.35 18.90 14.72 18.61 100,500 +2.10(+12.71%)
Mar 12, 2020 17.81 18.50 16.12 16.51 103,288 -4.74(-22.31%)
Mar 11, 2020 23.37 24.29 20.58 21.25 40,410 -3.49(-14.11%)
Mar 10, 2020 25.86 25.86 21.46 24.74 45,072 +1.13(+4.79%)
Mar 09, 2020 24.71 26.41 23.20 23.61 71,976 -5.87(-19.91%)
Mar 06, 2020 28.26 29.68 27.79 29.48 39,700 -1.13(-3.70%)
Mar 05, 2020 30.08 32.01 29.64 30.61 40,065 -1.48(-4.60%)
Mar 04, 2020 29.94 32.09 29.50 32.09 70,299 +3.77(+13.31%)
Mar 03, 2020 30.27 31.66 27.01 28.32 93,232 -2.16(-7.09%)
Mar 02, 2020 27.20 30.56 27.05 30.48 80,392 +3.75(+14.02%)
Feb 28, 2020 24.11 26.93 23.88 26.73 50,600 -0.02(-0.07%)
Feb 27, 2020 29.59 30.12 26.68 26.75 51,067 -3.49(-11.54%)
Feb 26, 2020 29.98 31.11 29.40 30.24 44,992 +1.08(+3.70%)
Feb 25, 2020 31.88 31.88 28.90 29.16 74,199 -2.35(-7.46%)
Feb 24, 2020 32.18 32.38 30.41 31.51 37,868 -2.62(-7.66%)
Feb 21, 2020 33.67 34.45 33.62 34.12 12,100 -0.15(-0.45%)
Feb 20, 2020 34.23 34.47 33.00 34.28 31,327 -0.28(-0.81%)
Feb 19, 2020 34.19 34.80 34.10 34.56 26,559 +0.88(+2.62%)
Feb 18, 2020 33.52 33.78 33.02 33.68 15,284 +0.07(+0.20%)
Feb 14, 2020 33.61 33.82 32.88 33.61 18,100 +0.36(+1.08%)
Feb 13, 2020 33.82 33.95 33.25 33.25 15,325 -0.68(-2.00%)
Feb 12, 2020 34.05 34.23 33.46 33.93 27,473 +0.11(+0.33%)
Feb 11, 2020 34.12 34.60 33.72 33.82 33,450 -0.06(-0.18%)
Feb 10, 2020 32.60 33.93 32.60 33.88 15,973 +0.97(+2.94%)
Feb 07, 2020 32.90 33.51 32.66 32.91 43,900 -0.84(-2.48%)
Feb 06, 2020 33.94 34.23 32.78 33.75 35,535 +0.72(+2.18%)
Feb 05, 2020 31.46 34.34 31.46 33.03 95,774 +2.31(+7.52%)
Feb 04, 2020 29.93 30.90 29.90 30.72 35,319 +2.06(+7.19%)
Feb 03, 2020 28.02 28.85 28.02 28.66 51,468 +1.40(+5.13%)
Jan 31, 2020 28.48 28.48 26.46 27.26 35,900 -1.22(-4.28%)
Jan 30, 2020 29.08 29.33 28.11 28.48 45,539 -1.43(-4.77%)
Jan 29, 2020 30.56 30.56 29.85 29.91 46,354 -0.04(-0.13%)
Jan 28, 2020 29.74 30.21 29.40 29.95 20,870 +0.90(+3.09%)
Jan 27, 2020 28.37 29.45 27.84 29.05 33,173 -0.46(-1.57%)
Jan 24, 2020 32.03 32.07 29.09 29.51 69,200 -2.20(-6.95%)
Jan 23, 2020 31.93 32.15 30.90 31.72 19,176 -0.75(-2.30%)
Jan 22, 2020 33.09 33.26 32.45 32.47 12,429 -0.13(-0.40%)
Jan 21, 2020 32.95 33.66 32.56 32.60 19,041 -0.98(-2.93%)
Jan 17, 2020 34.13 34.19 33.39 33.58 14,200 -0.38(-1.12%)
Jan 16, 2020 34.00 34.54 33.35 33.96 31,631 +0.47(+1.39%)
Jan 15, 2020 33.50 34.11 33.31 33.49 27,361 +0.43(+1.31%)
Jan 14, 2020 31.51 33.29 31.03 33.06 54,801 +1.62(+5.16%)
Jan 13, 2020 32.70 32.70 30.69 31.44 57,567 -1.19(-3.66%)
Jan 10, 2020 33.25 33.66 32.59 32.63 24,100 -0.29(-0.88%)
Jan 09, 2020 33.00 33.45 32.68 32.92 59,744 +0.54(+1.67%)
Jan 08, 2020 31.67 32.85 31.61 32.38 33,667 +0.76(+2.40%)
Jan 07, 2020 31.36 31.85 30.80 31.62 18,042 +0.10(+0.32%)
Jan 06, 2020 30.48 31.53 29.88 31.52 33,805 +0.70(+2.27%)
Jan 03, 2020 30.86 31.51 30.48 30.82 26,200 -1.32(-4.11%)
Jan 02, 2020 33.34 33.34 31.52 32.14 58,240 -0.56(-1.70%)
Dec 31, 2019 32.30 32.87 31.83 32.70 32,300 +0.41(+1.26%)
Dec 30, 2019 33.45 33.61 31.98 32.29 69,670 -1.15(-3.44%)
Dec 27, 2019 34.84 35.33 33.23 33.44 61,200 -0.97(-2.83%)
Dec 26, 2019 35.35 35.36 34.28 34.41 21,604 -0.77(-2.18%)
Dec 24, 2019 34.79 35.18 34.35 35.18 16,200 +0.60(+1.74%)
Dec 23, 2019 34.38 34.83 33.79 34.58 47,560 +0.67(+1.98%)
Dec 20, 2019 33.55 34.04 33.18 33.91 23,500 +0.62(+1.86%)
Dec 19, 2019 33.01 33.29 32.42 33.29 24,641 +0.49(+1.51%)
Dec 18, 2019 33.00 33.28 32.27 32.80 40,304 -0.44(-1.33%)
Dec 17, 2019 33.38 33.38 32.65 33.24 60,457 -0.34(-1.01%)
Dec 16, 2019 33.74 34.00 33.17 33.58 48,014 +0.74(+2.25%)
Dec 13, 2019 33.14 33.94 32.25 32.84 63,400 +0.17(+0.51%)
Dec 12, 2019 31.92 33.19 31.86 32.67 38,548 +0.73(+2.29%)
Dec 11, 2019 32.73 33.00 31.71 31.94 30,784 -0.57(-1.77%)
Dec 10, 2019 31.91 32.70 31.55 32.51 27,164 +0.71(+2.25%)
Dec 09, 2019 32.96 33.14 31.80 31.80 63,514 -0.65(-2.00%)
Dec 06, 2019 32.00 32.56 31.78 32.45 57,000 +1.11(+3.55%)
Dec 05, 2019 32.48 32.48 31.10 31.34 79,212 -1.41(-4.31%)
Dec 04, 2019 32.00 32.82 31.46 32.75 45,937 +0.99(+3.12%)
Dec 03, 2019 30.83 31.86 30.34 31.76 64,419 +0.55(+1.76%)
Dec 02, 2019 32.34 32.40 30.68 31.21 80,693 -0.89(-2.77%)
Nov 29, 2019 31.85 32.49 31.76 32.10 38,700 +0.23(+0.72%)
Nov 27, 2019 31.60 32.06 31.22 31.87 59,000 +0.71(+2.28%)
Nov 26, 2019 31.20 31.52 30.95 31.16 105,002 +0.05(+0.16%)
Nov 25, 2019 29.62 31.20 29.62 31.11 170,671 +2.17(+7.50%)
Nov 22, 2019 28.34 29.01 28.12 28.94 63,400 +0.77(+2.73%)
Nov 21, 2019 28.10 28.17 27.31 28.17 32,210 +0.30(+1.07%)
Nov 20, 2019 27.31 28.34 27.01 27.87 84,040 +0.44(+1.61%)
Nov 19, 2019 26.42 27.69 26.42 27.43 64,616 +1.43(+5.50%)
Nov 18, 2019 26.14 26.26 25.50 26.00 31,693 -0.23(-0.88%)
Nov 15, 2019 25.30 26.23 25.30 26.23 64,000 +1.26(+5.05%)
Nov 14, 2019 25.52 25.52 24.36 24.97 50,223 -0.56(-2.19%)
Nov 13, 2019 25.20 25.83 24.87 25.53 25,399 +0.18(+0.71%)
Nov 12, 2019 25.28 26.02 25.28 25.35 41,303 +0.21(+0.84%)
Nov 11, 2019 25.29 25.29 24.85 25.14 11,749 -0.26(-1.02%)
Nov 08, 2019 23.75 25.42 23.59 25.40 39,700 +1.41(+5.88%)
Nov 07, 2019 24.40 24.56 23.86 23.99 23,548 +0.02(+0.08%)
Nov 06, 2019 24.89 24.89 23.97 23.97 43,401 -0.85(-3.42%)
Nov 05, 2019 24.93 25.09 24.75 24.82 21,870 +0.05(+0.20%)
Nov 04, 2019 25.44 25.65 24.77 24.77 76,252 -0.28(-1.12%)
Nov 01, 2019 23.83 25.05 23.60 25.05 109,500 +1.66(+7.10%)
Oct 31, 2019 23.29 23.54 22.90 23.39 29,810 -0.22(-0.93%)
Oct 30, 2019 23.65 23.70 23.19 23.61 61,188 +0.06(+0.25%)
Oct 29, 2019 23.30 23.95 23.20 23.55 79,590 +0.31(+1.33%)
Oct 28, 2019 22.45 23.32 22.45 23.24 40,450 +0.96(+4.31%)
Oct 25, 2019 22.00 22.50 21.69 22.28 25,900 -0.16(-0.71%)
Oct 24, 2019 22.75 22.75 22.04 22.44 28,512 +0.08(+0.37%)
Oct 23, 2019 22.24 22.86 22.06 22.36 73,600 +0.14(+0.61%)
Oct 22, 2019 22.75 23.36 22.22 22.22 92,181 +0.93(+4.37%)
Oct 21, 2019 20.89 21.42 20.49 21.29 21,970 +0.91(+4.47%)
Oct 18, 2019 20.98 20.98 19.98 20.38 15,800 -0.47(-2.25%)
Oct 17, 2019 20.68 21.05 20.68 20.85 38,022 +0.46(+2.26%)
Oct 16, 2019 20.35 20.76 20.35 20.39 45,003 -0.12(-0.59%)
Oct 15, 2019 19.98 20.62 19.88 20.51 52,403 +1.07(+5.50%)
Oct 14, 2019 19.16 19.88 19.16 19.44 36,988 +0.19(+0.97%)
Oct 11, 2019 19.10 19.68 19.10 19.25 76,000 +0.69(+3.74%)
Oct 10, 2019 17.99 18.58 17.99 18.56 56,201 +0.63(+3.51%)
Oct 09, 2019 18.19 18.19 17.84 17.93 33,247 +0.20(+1.13%)
Oct 08, 2019 18.35 18.48 17.66 17.73 65,919 -1.12(-5.94%)
Oct 07, 2019 19.01 19.32 18.85 18.85 20,763 -0.09(-0.48%)
Oct 04, 2019 18.65 19.02 18.15 18.94 15,000 +0.60(+3.27%)
Oct 03, 2019 17.69 18.42 17.36 18.34 66,791 +0.69(+3.92%)
Oct 02, 2019 17.89 17.89 17.05 17.65 46,541 -0.41(-2.27%)
Oct 01, 2019 19.16 19.54 18.00 18.06 44,829 -0.87(-4.60%)
Sep 30, 2019 18.98 19.38 18.70 18.93 65,956 +0.14(+0.75%)
Sep 27, 2019 19.45 19.87 18.54 18.79 91,900 -0.45(-2.34%)
Sep 26, 2019 20.37 20.37 19.01 19.24 70,591 -1.26(-6.15%)
Sep 25, 2019 20.45 20.83 20.20 20.50 37,944 -0.10(-0.51%)
Sep 24, 2019 21.73 21.73 20.31 20.60 39,883 -1.46(-6.60%)
Sep 23, 2019 22.59 22.59 22.01 22.06 16,149 -0.57(-2.52%)
Sep 20, 2019 22.19 22.90 22.14 22.63 40,300 +0.49(+2.21%)
Sep 19, 2019 22.22 22.58 22.07 22.14 63,066 +0.24(+1.10%)
Sep 18, 2019 22.14 22.14 21.30 21.90 19,197 -0.61(-2.69%)
Sep 17, 2019 22.39 22.58 22.03 22.51 8,249 +0.04(+0.16%)
Sep 16, 2019 21.60 22.55 21.60 22.47 66,197 +0.52(+2.37%)
Sep 13, 2019 22.26 22.43 21.92 21.95 9,600 +0.15(+0.69%)
Sep 12, 2019 22.55 22.55 21.57 21.80 42,674 -0.39(-1.76%)
Sep 11, 2019 21.34 22.23 21.34 22.19 35,200 +1.08(+5.12%)
Sep 10, 2019 20.18 21.11 19.74 21.11 57,569 +0.71(+3.48%)
Sep 09, 2019 20.70 20.70 19.98 20.40 24,700 -0.27(-1.31%)
Sep 06, 2019 20.78 21.20 20.67 20.67 16,700 -0.10(-0.48%)
Sep 05, 2019 20.53 21.00 20.14 20.77 37,583 +0.64(+3.19%)
Sep 04, 2019 20.49 20.52 19.62 20.13 13,897 +0.14(+0.69%)
Sep 03, 2019 20.74 21.14 19.84 19.99 35,978 -1.15(-5.44%)
Aug 30, 2019 21.76 21.76 20.80 21.14 11,300 -0.46(-2.13%)
Aug 29, 2019 21.93 21.98 21.25 21.60 22,679 +0.40(+1.89%)
Aug 28, 2019 20.57 21.54 20.45 21.20 21,335 +0.46(+2.22%)
Aug 27, 2019 21.56 22.05 20.47 20.74 26,034 -0.45(-2.15%)
Aug 26, 2019 21.12 21.33 21.02 21.19 7,159 +0.37(+1.80%)
Aug 23, 2019 22.36 22.91 20.61 20.82 86,200 -1.80(-7.96%)
Aug 22, 2019 23.42 23.42 22.00 22.62 52,328 -0.63(-2.71%)
Aug 21, 2019 23.06 23.35 22.82 23.25 18,263 +0.67(+2.97%)
Aug 20, 2019 22.98 23.44 22.47 22.58 19,974 -0.78(-3.34%)
Aug 19, 2019 23.16 23.56 22.85 23.36 32,682 +0.78(+3.45%)
Aug 16, 2019 21.67 22.68 21.66 22.58 25,000 +1.35(+6.36%)
Aug 15, 2019 21.61 21.67 21.00 21.23 15,706 -0.15(-0.70%)
Aug 14, 2019 22.15 22.28 21.38 21.38 29,256 -1.56(-6.80%)
Aug 13, 2019 22.80 23.55 22.59 22.94 24,648 +0.72(+3.24%)
Aug 12, 2019 23.00 23.00 22.00 22.22 21,378 -0.80(-3.48%)
Aug 09, 2019 22.79 23.34 22.11 23.02 42,300 -0.22(-0.95%)
Aug 08, 2019 22.43 23.35 22.22 23.24 52,403 +1.11(+5.02%)
Aug 07, 2019 21.37 22.30 20.79 22.13 19,680 +0.15(+0.68%)
Aug 06, 2019 21.40 21.99 20.80 21.98 43,780 +1.98(+9.91%)
Aug 05, 2019 22.10 22.10 20.53 20.00 68,858 -2.86(-12.51%)
Aug 02, 2019 23.38 23.39 22.38 22.86 31,700 -0.86(-3.63%)
Aug 01, 2019 24.10 24.87 23.29 23.72 105,463 +0.42(+1.80%)
Jul 31, 2019 23.83 24.40 22.80 23.30 42,123 -0.47(-1.98%)
Jul 30, 2019 22.79 23.77 22.79 23.77 34,411 +0.67(+2.90%)
Jul 29, 2019 23.29 23.29 22.45 23.10 10,136 +0.07(+0.30%)
Jul 26, 2019 22.56 23.04 22.30 23.03 42,600 +0.65(+2.88%)
Jul 25, 2019 23.14 23.22 22.34 22.38 45,550 -0.92(-3.93%)
Jul 24, 2019 22.43 23.38 22.37 23.30 7,309 +0.18(+0.78%)
Jul 23, 2019 23.14 23.20 22.80 23.12 12,893 +0.15(+0.65%)
Jul 22, 2019 23.10 23.39 22.88 22.97 8,954 +0.09(+0.39%)
Jul 19, 2019 23.95 23.95 22.83 22.88 17,600 -1.06(-4.43%)
Jul 18, 2019 23.27 24.10 23.21 23.94 6,955 +0.53(+2.26%)
Jul 17, 2019 23.54 23.79 23.13 23.41 18,031 +0.08(+0.34%)
Jul 16, 2019 23.72 23.72 23.30 23.33 31,201 -0.35(-1.48%)
Jul 15, 2019 23.37 23.91 23.25 23.68 29,848 +0.39(+1.67%)
Jul 12, 2019 23.64 23.64 23.00 23.29 89,500 -0.94(-3.88%)
Jul 11, 2019 25.49 25.49 23.58 24.23 73,626 -1.11(-4.38%)
Jul 10, 2019 25.90 26.05 24.65 25.34 28,058 -0.23(-0.90%)
Jul 09, 2019 24.99 25.59 24.99 25.57 17,370 +0.75(+3.02%)
Jul 08, 2019 25.48 25.48 24.16 24.82 37,167 -1.18(-4.54%)
Jul 05, 2019 26.80 27.15 25.87 26.00 45,900 -1.16(-4.27%)
Jul 03, 2019 26.50 27.16 26.40 27.16 53,400 +0.87(+3.31%)
Jul 02, 2019 26.31 26.36 25.78 26.29 23,018 -0.01(-0.04%)
Jul 01, 2019 26.66 26.66 26.00 26.30 29,304 +0.45(+1.74%)
Jun 28, 2019 24.99 25.90 24.85 25.85 43,100 +1.12(+4.52%)
Jun 27, 2019 23.90 24.73 23.90 24.73 15,823 +1.04(+4.40%)
Jun 26, 2019 24.60 24.73 23.45 23.69 36,261 -0.74(-3.03%)
Jun 25, 2019 24.97 25.42 24.25 24.43 23,547 -0.08(-0.33%)
Jun 24, 2019 25.76 25.78 24.47 24.51 29,368 -1.68(-6.41%)
Jun 21, 2019 25.38 26.22 24.80 26.19 52,000 +0.49(+1.91%)
Jun 20, 2019 25.89 26.75 25.28 25.70 53,415 +0.39(+1.54%)
Jun 19, 2019 24.79 25.37 24.79 25.31 47,489 +0.37(+1.48%)
Jun 18, 2019 24.50 25.31 24.47 24.94 28,213 +1.01(+4.22%)
Jun 17, 2019 22.60 24.07 22.60 23.93 54,109 +1.90(+8.62%)
Jun 14, 2019 22.45 22.72 22.00 22.03 13,500 -0.67(-2.95%)
Jun 13, 2019 22.49 22.72 22.13 22.70 30,861 +0.51(+2.30%)
Jun 12, 2019 21.87 22.20 21.58 22.19 27,559 +0.40(+1.84%)
Jun 11, 2019 22.92 22.92 21.70 21.79 47,042 -0.35(-1.58%)
Jun 10, 2019 22.71 22.80 22.14 22.14 21,103 -0.30(-1.34%)
Jun 07, 2019 21.70 22.59 21.57 22.44 15,500 +1.06(+4.96%)
Jun 06, 2019 22.23 22.48 21.38 21.38 24,237 -0.79(-3.56%)
Jun 05, 2019 22.46 22.46 21.64 22.17 13,448 +0.04(+0.17%)
Jun 04, 2019 21.57 22.14 21.10 22.13 32,582 +1.28(+6.14%)
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.