Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
32.37
32.97
31.58
32.19
42,683
-0.07(-0.22%)
May 30, 2018
31.47
32.56
31.47
32.26
76,160
+1.25(+4.03%)
May 29, 2018
31.01
31.21
30.07
31.01
47,231
-0.42(-1.34%)
May 25, 2018
31.43
31.43
31.43
0
+0.19(+0.61%)
May 24, 2018
31.53
31.53
30.96
31.24
16,531
-0.02(-0.06%)
May 23, 2018
30.05
31.51
30.05
31.26
32,012
+0.46(+1.49%)
May 22, 2018
30.89
31.32
30.36
30.80
22,137
+0.34(+1.12%)
May 21, 2018
32.18
32.32
30.11
30.46
49,192
-1.29(-4.06%)
May 18, 2018
31.84
32.00
31.48
31.75
20,225
+0.19(+0.60%)
May 17, 2018
31.43
31.62
30.96
31.56
70,104
+0.04(+0.13%)
May 16, 2018
30.89
31.89
30.77
31.52
23,604
+0.84(+2.74%)
May 15, 2018
30.88
30.99
30.48
30.68
48,129
-1.01(-3.19%)
May 14, 2018
31.03
32.35
31.00
31.69
120,999
+0.96(+3.12%)
May 11, 2018
28.35
31.00
28.35
30.73
110,093
+2.39(+8.43%)
May 10, 2018
28.65
29.37
28.27
28.34
91,388
-0.10(-0.35%)
May 09, 2018
27.54
28.80
27.23
28.44
58,349
+1.10(+4.02%)
May 08, 2018
27.63
27.82
26.87
27.34
63,562
-0.51(-1.83%)
May 07, 2018
27.68
28.03
27.61
27.85
58,615
+0.54(+1.98%)
May 04, 2018
26.32
27.76
26.32
27.31
141,923
+0.83(+3.13%)
May 03, 2018
27.40
27.75
25.80
26.48
97,137
-1.14(-4.13%)
May 02, 2018
27.90
28.60
27.56
27.62
46,789
-0.99(-3.46%)
May 01, 2018
28.49
28.80
27.58
28.61
57,210
+0.23(+0.81%)
Apr 30, 2018
29.43
30.30
28.35
28.38
65,706
-1.81(-6.00%)
Apr 27, 2018
30.10
30.25
29.32
30.19
32,609
+0.31(+1.04%)
Apr 26, 2018
28.73
30.38
28.50
29.88
80,547
+1.76(+6.25%)
Apr 25, 2018
28.54
28.79
27.44
28.12
49,262
-0.11(-0.38%)
Apr 24, 2018
29.38
29.61
27.80
28.23
93,384
-1.31(-4.43%)
Apr 23, 2018
29.81
30.17
29.10
29.54
49,729
-0.16(-0.54%)
Apr 20, 2018
30.45
30.45
29.48
29.70
64,051
-0.73(-2.40%)
Apr 19, 2018
31.74
32.00
30.21
30.43
151,284
-1.38(-4.34%)
Apr 18, 2018
32.18
32.37
31.64
31.81
40,774
+0.06(+0.19%)
Apr 17, 2018
30.11
32.05
30.11
31.75
100,048
+1.73(+5.76%)
Apr 16, 2018
31.27
31.27
29.94
30.02
59,183
-0.57(-1.86%)
Apr 13, 2018
31.93
31.93
30.19
30.59
61,494
-0.67(-2.14%)
Apr 12, 2018
30.77
31.80
30.77
31.26
67,551
+1.08(+3.58%)
Apr 11, 2018
29.69
31.32
29.50
30.18
98,864
-0.35(-1.15%)
Apr 10, 2018
29.81
30.74
28.70
30.53
142,433
+2.41(+8.57%)
Apr 09, 2018
27.66
29.41
27.62
28.12
170,233
+1.37(+5.12%)
Apr 06, 2018
28.53
28.83
26.06
26.75
197,795
-2.60(-8.86%)
Apr 05, 2018
31.14
31.14
29.05
29.35
104,046
-1.47(-4.77%)
Apr 04, 2018
27.00
31.10
27.00
30.82
273,170
+2.44(+8.60%)
Apr 03, 2018
29.01
29.05
26.87
28.38
124,994
+0.27(+0.96%)
Apr 02, 2018
31.26
31.26
27.17
28.11
283,724
-3.72(-11.69%)
Mar 29, 2018
31.83
31.83
31.83
0
+0.71(+2.28%)
Mar 28, 2018
31.14
31.89
30.00
31.12
92,328
+0.64(+2.10%)
Mar 27, 2018
33.91
33.95
30.06
30.48
109,594
-2.76(-8.31%)
Mar 26, 2018
32.14
33.36
30.60
33.24
243,189
+2.49(+8.10%)
Mar 23, 2018
33.16
33.60
30.70
30.75
192,757
-2.56(-7.69%)
Mar 22, 2018
35.04
35.84
33.27
33.31
73,861
-2.54(-7.09%)
Mar 21, 2018
36.28
36.44
35.84
35.85
42,906
+0.12(+0.34%)
Mar 20, 2018
35.71
36.00
35.20
35.73
65,372
+0.05(+0.14%)
Mar 19, 2018
37.79
34.60
35.68
97,621
-2.26(-5.96%)
Mar 16, 2018
38.20
38.56
37.94
37.94
19,434
+0.05(+0.13%)
Mar 15, 2018
39.41
39.41
37.48
37.89
32,867
-1.12(-2.87%)
Mar 14, 2018
39.32
39.84
38.50
39.01
44,098
-0.10(-0.26%)
Mar 13, 2018
39.36
40.94
38.83
39.11
52,949
-0.88(-2.20%)
Mar 12, 2018
39.99
40.27
39.08
39.99
41,364
+0.59(+1.50%)
Mar 09, 2018
38.30
39.70
38.12
39.40
62,300
+1.52(+4.01%)
Mar 08, 2018
37.49
37.88
36.81
37.88
79,710
+0.77(+2.07%)
Mar 07, 2018
35.33
37.12
35.33
37.11
102,987
+0.74(+2.03%)
Mar 06, 2018
36.77
36.77
35.40
36.37
49,918
+0.12(+0.33%)
Mar 05, 2018
34.24
36.41
34.21
36.25
62,652
+1.32(+3.78%)
Mar 02, 2018
31.19
35.27
31.19
34.93
78,758
+2.30(+7.05%)
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
.