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 (%)
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%)
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.