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 (%)
May 31, 2019 20.64 20.82 20.15 20.19 28,000 -1.08(-5.08%)
May 30, 2019 21.55 21.56 20.90 21.27 14,842 -0.11(-0.51%)
May 29, 2019 21.72 21.72 20.92 21.38 58,162 -0.65(-2.95%)
May 28, 2019 22.97 23.25 22.03 22.03 38,537 -0.86(-3.76%)
May 24, 2019 23.25 23.47 22.77 22.89 11,700 +0.27(+1.19%)
May 23, 2019 22.65 22.74 22.10 22.62 41,210 -0.61(-2.63%)
May 22, 2019 22.78 23.47 22.40 23.23 38,228 +0.17(+0.74%)
May 21, 2019 22.06 23.14 22.06 23.06 27,667 +1.33(+6.12%)
May 20, 2019 22.22 22.23 21.68 21.73 22,951 -0.98(-4.32%)
May 17, 2019 22.63 23.39 22.48 22.71 15,300 -0.48(-2.07%)
May 16, 2019 22.50 23.70 22.50 23.19 45,826 +0.73(+3.25%)
May 15, 2019 21.42 22.51 21.30 22.46 14,982 +0.53(+2.42%)
May 14, 2019 21.66 22.35 21.30 21.93 39,253 +0.68(+3.20%)
May 13, 2019 22.46 22.46 21.00 21.25 84,947 -2.45(-10.34%)
May 10, 2019 23.64 23.84 22.35 23.70 42,800 -0.25(-1.05%)
May 09, 2019 23.63 24.16 22.55 23.95 53,435 -0.20(-0.84%)
May 08, 2019 24.05 24.66 23.40 24.15 23,131 +0.07(+0.30%)
May 07, 2019 25.84 25.90 23.60 24.08 78,420 -2.45(-9.23%)
May 06, 2019 24.50 26.61 24.50 26.53 47,292 +0.71(+2.75%)
May 03, 2019 24.85 25.84 24.75 25.82 31,400 +1.34(+5.45%)
May 02, 2019 24.05 24.85 23.63 24.48 43,318 +0.30(+1.26%)
May 01, 2019 24.90 25.13 24.08 24.18 59,268 -0.67(-2.70%)
Apr 30, 2019 25.38 25.66 24.13 24.85 53,471 -0.59(-2.32%)
Apr 29, 2019 25.61 25.87 25.01 25.44 36,870 -0.05(-0.20%)
Apr 26, 2019 25.00 25.49 24.50 25.49 54,800 +0.38(+1.51%)
Apr 25, 2019 24.01 25.23 23.71 25.11 56,012 +0.75(+3.08%)
Apr 24, 2019 25.44 25.44 24.11 24.36 48,992 -0.81(-3.22%)
Apr 23, 2019 24.13 25.50 23.70 25.17 96,352 +1.49(+6.29%)
Apr 22, 2019 23.87 24.21 23.17 23.68 32,726 +0.04(+0.17%)
Apr 18, 2019 24.52 24.67 22.65 23.64 147,900 -0.64(-2.64%)
Apr 17, 2019 27.04 27.04 23.62 24.28 215,028 -3.05(-11.16%)
Apr 16, 2019 28.36 28.67 27.05 27.33 51,416 -0.71(-2.53%)
Apr 15, 2019 28.52 28.82 27.35 28.04 51,703 -0.41(-1.44%)
Apr 12, 2019 29.41 29.58 28.30 28.45 30,800 -0.69(-2.37%)
Apr 11, 2019 30.90 30.90 28.90 29.14 27,502 -1.68(-5.45%)
Apr 10, 2019 29.94 30.82 29.94 30.82 11,534 +1.13(+3.81%)
Apr 09, 2019 30.90 30.90 29.58 29.69 18,474 -1.53(-4.90%)
Apr 08, 2019 31.64 31.64 30.41 31.22 19,265 -0.51(-1.61%)
Apr 05, 2019 30.49 31.81 30.49 31.73 62,700 +1.63(+5.42%)
Apr 04, 2019 30.87 30.87 29.35 30.10 27,825 -0.42(-1.38%)
Apr 03, 2019 30.50 30.73 29.96 30.52 34,152 +0.44(+1.46%)
Apr 02, 2019 29.46 30.35 29.40 30.08 38,516 +0.67(+2.28%)
Apr 01, 2019 29.77 30.15 29.20 29.41 43,250 +0.13(+0.44%)
Mar 29, 2019 28.50 29.46 28.50 29.28 62,400 +1.76(+6.40%)
Mar 28, 2019 27.55 27.90 27.18 27.52 10,841 +0.50(+1.85%)
Mar 27, 2019 28.13 28.20 26.33 27.02 36,238 -1.16(-4.12%)
Mar 26, 2019 27.62 28.25 27.50 28.18 29,792 +1.40(+5.24%)
Mar 25, 2019 26.82 27.06 25.82 26.78 54,126 +0.10(+0.36%)
Mar 22, 2019 29.02 29.14 26.63 26.68 77,800 -2.94(-9.93%)
Mar 21, 2019 28.00 29.65 27.90 29.62 105,146 -0.96(-3.14%)
Mar 20, 2019 30.81 31.55 29.93 30.58 51,656 -0.61(-1.96%)
Mar 19, 2019 31.40 31.60 30.99 31.19 26,641 -0.03(-0.10%)
Mar 18, 2019 31.55 32.00 30.65 31.22 34,987 -0.24(-0.76%)
Mar 15, 2019 30.86 31.59 30.82 31.46 23,600 +1.05(+3.45%)
Mar 14, 2019 30.93 31.28 30.13 30.41 35,675 -0.38(-1.23%)
Mar 13, 2019 29.96 30.82 29.91 30.79 29,112 +1.22(+4.13%)
Mar 12, 2019 29.10 30.04 28.98 29.57 43,015 +0.57(+1.97%)
Mar 11, 2019 27.33 29.00 27.33 29.00 37,572 +1.76(+6.47%)
Mar 08, 2019 26.95 27.24 26.48 27.24 31,400 -0.38(-1.38%)
Mar 07, 2019 27.77 28.32 26.98 27.62 66,294 -0.57(-2.02%)
Mar 06, 2019 30.88 30.88 28.13 28.19 68,594 -2.91(-9.36%)
Mar 05, 2019 31.56 32.16 30.94 31.10 47,544 -0.48(-1.52%)
Mar 04, 2019 33.01 33.19 30.33 31.58 91,573 -0.91(-2.80%)
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.