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, 2017 25.02 25.36 24.43 25.32 63,855 +0.46(+1.85%)
May 30, 2017 25.93 26.00 24.77 24.86 73,634 -1.13(-4.35%)
May 26, 2017 26.56 26.67 25.94 25.99 73,091 -0.61(-2.29%)
May 25, 2017 27.13 27.15 26.59 26.60 40,168 -0.13(-0.49%)
May 24, 2017 26.66 26.93 26.00 26.73 115,466 +0.04(+0.15%)
May 23, 2017 26.82 26.92 26.38 26.69 25,297 -0.10(-0.37%)
May 22, 2017 26.70 26.84 26.16 26.79 29,888 +0.16(+0.60%)
May 19, 2017 27.26 27.71 26.50 26.63 60,571 -0.46(-1.70%)
May 18, 2017 26.14 27.37 26.14 27.09 82,421 +0.96(+3.67%)
May 17, 2017 27.30 27.37 26.06 26.13 121,434 -1.87(-6.68%)
May 16, 2017 27.83 28.07 27.49 28.00 33,919 +0.32(+1.16%)
May 15, 2017 27.50 27.85 27.28 27.68 28,492 +0.39(+1.43%)
May 12, 2017 27.02 27.60 26.83 27.29 43,075 +0.33(+1.22%)
May 11, 2017 26.81 27.10 26.15 26.96 117,016 -0.09(-0.33%)
May 10, 2017 27.19 27.19 26.34 27.05 67,387 -0.31(-1.13%)
May 09, 2017 26.76 27.43 26.59 27.36 191,855 +0.87(+3.28%)
May 08, 2017 28.16 28.16 26.29 26.49 87,168 -1.76(-6.23%)
May 05, 2017 29.16 29.16 27.82 28.25 17,852 -0.76(-2.62%)
May 04, 2017 28.53 29.15 28.48 29.01 43,212 +0.63(+2.22%)
May 03, 2017 29.02 29.02 28.06 28.38 54,774 -0.64(-2.21%)
May 02, 2017 29.44 29.70 28.56 29.02 39,622 -0.32(-1.09%)
May 01, 2017 28.98 29.45 28.79 29.34 55,232 +0.63(+2.19%)
Apr 28, 2017 28.41 28.94 28.23 28.71 21,297 +0.23(+0.81%)
Apr 27, 2017 28.39 28.85 27.90 28.48 33,831 +0.09(+0.32%)
Apr 26, 2017 28.36 28.67 28.06 28.39 74,145 +0.19(+0.67%)
Apr 25, 2017 27.41 28.59 27.41 28.20 90,447 +1.06(+3.91%)
Apr 24, 2017 26.81 27.32 26.70 27.14 112,710 +1.15(+4.42%)
Apr 21, 2017 26.80 26.84 25.77 25.99 82,876 -0.75(-2.80%)
Apr 20, 2017 26.54 26.95 26.07 26.74 43,161 +0.36(+1.36%)
Apr 19, 2017 26.50 26.84 26.08 26.38 131,925 +0.27(+1.03%)
Apr 18, 2017 26.84 26.84 25.63 26.11 174,557 -0.77(-2.86%)
Apr 17, 2017 26.98 26.98 26.40 26.88 39,502 -0.02(-0.07%)
Apr 13, 2017 26.44 27.21 26.18 26.90 85,099 +0.54(+2.05%)
Apr 12, 2017 26.25 26.72 26.00 26.36 55,939 +0.11(+0.42%)
Apr 11, 2017 26.60 26.82 25.62 26.25 84,998 -0.33(-1.24%)
Apr 10, 2017 26.92 27.30 26.52 26.58 38,592 -0.29(-1.08%)
Apr 07, 2017 26.19 27.05 26.13 26.87 75,798 +0.62(+2.36%)
Apr 06, 2017 26.44 26.47 25.79 26.25 67,589 +0.18(+0.69%)
Apr 05, 2017 27.20 27.60 25.88 26.07 92,031 -1.11(-4.08%)
Apr 04, 2017 27.20 27.41 26.89 27.18 29,756 +0.08(+0.30%)
Apr 03, 2017 27.82 28.30 27.00 27.10 163,405 -0.57(-2.06%)
Mar 31, 2017 27.78 27.95 27.41 27.67 61,547 -0.06(-0.22%)
Mar 30, 2017 28.18 28.18 27.45 27.73 44,564 -0.27(-0.96%)
Mar 29, 2017 27.78 28.66 27.73 28.00 107,981 +0.65(+2.38%)
Mar 28, 2017 28.00 28.14 27.02 27.35 64,179 -0.38(-1.37%)
Mar 27, 2017 26.17 27.84 25.90 27.73 74,614 +0.88(+3.28%)
Mar 24, 2017 26.55 27.10 26.40 26.85 75,760 +0.46(+1.74%)
Mar 23, 2017 26.79 27.25 26.27 26.39 64,685 -0.35(-1.31%)
Mar 22, 2017 26.11 26.83 26.01 26.74 53,939 +0.46(+1.75%)
Mar 21, 2017 29.00 29.01 26.25 26.28 171,480 -2.44(-8.50%)
Mar 20, 2017 28.21 28.93 28.16 28.72 78,626 +0.50(+1.77%)
Mar 17, 2017 28.30 28.79 27.78 28.22 88,645 -1.08(-3.69%)
Mar 16, 2017 30.34 30.34 28.88 29.30 127,461 -1.13(-3.71%)
Mar 15, 2017 29.35 30.76 29.28 30.43 119,297 +1.30(+4.46%)
Mar 14, 2017 29.62 29.72 29.01 29.13 56,829 -0.83(-2.77%)
Mar 13, 2017 29.95 30.05 29.33 29.96 41,837 +0.02(+0.07%)
Mar 10, 2017 30.00 30.02 28.78 29.94 82,359 +0.62(+2.11%)
Mar 09, 2017 29.31 29.59 28.55 29.32 76,323 +0.21(+0.72%)
Mar 08, 2017 28.45 29.76 28.32 29.11 76,669 +0.82(+2.90%)
Mar 07, 2017 28.55 29.07 28.01 28.29 70,505 -1.44(-4.84%)
Mar 06, 2017 30.11 30.41 29.21 29.73 72,763 -0.77(-2.52%)
Mar 03, 2017 29.97 30.55 29.88 30.50 66,576 +0.76(+2.56%)
Mar 02, 2017 29.89 30.90 29.59 29.74 99,258 -0.36(-1.19%)
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.