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%)
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.