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 Financials Proshares
(NY:
FINU
)
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 (%)
Mar 27, 2020
24.33
24.33
24.33
0
-2.61(-9.69%)
Mar 26, 2020
23.82
27.66
23.29
26.94
201,550
+4.62(+20.70%)
Mar 25, 2020
22.64
24.90
19.32
22.32
145,831
+1.60(+7.72%)
Mar 24, 2020
18.00
20.75
17.49
20.72
89,703
+5.60(+37.04%)
Mar 23, 2020
18.31
18.31
14.90
15.12
38,875
-3.40(-18.36%)
Mar 20, 2020
21.52
21.52
17.95
18.52
32,000
-1.54(-7.68%)
Mar 19, 2020
18.63
21.24
17.18
20.06
39,260
+1.33(+7.10%)
Mar 18, 2020
20.43
21.93
15.96
18.73
43,611
-6.23(-24.95%)
Mar 17, 2020
24.37
26.45
21.50
24.96
39,931
+0.84(+3.47%)
Mar 16, 2020
27.86
31.54
23.13
24.12
64,336
-12.63(-34.36%)
Mar 13, 2020
33.85
36.75
29.50
36.75
40,900
+9.31(+33.94%)
Mar 12, 2020
36.68
36.68
27.43
27.43
47,734
-13.32(-32.68%)
Mar 11, 2020
44.21
44.83
39.00
40.75
60,114
-7.75(-15.98%)
Mar 10, 2020
47.58
48.50
42.27
48.50
59,466
+6.49(+15.45%)
Mar 09, 2020
53.23
53.23
40.01
42.01
68,082
-19.38(-31.57%)
Mar 06, 2020
61.45
63.19
57.41
61.39
43,200
-6.89(-10.09%)
Mar 05, 2020
71.96
71.96
65.94
68.28
32,069
-11.09(-13.97%)
Mar 04, 2020
77.01
79.37
72.60
79.37
17,296
+7.05(+9.75%)
Mar 03, 2020
81.93
82.25
70.16
72.32
11,445
-8.51(-10.53%)
Mar 02, 2020
70.47
80.84
70.22
80.83
17,709
+11.56(+16.69%)
Feb 28, 2020
69.06
72.54
66.06
69.27
21,300
-8.30(-10.70%)
Feb 27, 2020
82.53
85.39
77.56
77.56
10,902
-11.34(-12.75%)
Feb 26, 2020
94.13
94.13
88.90
88.90
9,241
-1.32(-1.46%)
Feb 25, 2020
101.00
101.00
90.01
90.22
6,353
-10.36(-10.30%)
Feb 24, 2020
100.39
103.60
100.00
100.58
6,585
-10.85(-9.74%)
Feb 21, 2020
112.94
113.10
110.23
111.43
4,500
-3.39(-2.95%)
Feb 20, 2020
114.75
116.81
113.64
114.83
4,375
-0.70(-0.61%)
Feb 19, 2020
114.44
116.12
114.44
115.53
13,409
+2.77(+2.46%)
Feb 18, 2020
114.05
115.41
111.35
112.76
7,157
-2.95(-2.55%)
Feb 14, 2020
115.31
115.76
114.83
115.71
1,400
+0.13(+0.11%)
Feb 13, 2020
115.30
116.20
115.30
115.58
2,263
-0.30(-0.26%)
Feb 12, 2020
117.11
117.78
115.88
115.88
5,209
+0.36(+0.31%)
Feb 11, 2020
115.10
116.85
115.10
115.52
3,448
+1.71(+1.50%)
Feb 10, 2020
112.65
113.81
112.65
113.81
1,677
+0.36(+0.32%)
Feb 07, 2020
113.46
114.25
113.12
113.45
2,400
-1.27(-1.11%)
Feb 06, 2020
116.29
116.50
114.22
114.73
4,671
-0.15(-0.13%)
Feb 05, 2020
113.00
115.21
112.31
114.87
8,596
+6.10(+5.61%)
Feb 04, 2020
109.68
111.59
108.77
108.77
5,905
+3.23(+3.06%)
Feb 03, 2020
104.78
108.06
104.78
105.54
8,265
+2.00(+1.93%)
Jan 31, 2020
107.25
107.25
103.03
103.54
4,800
-6.53(-5.94%)
Jan 30, 2020
104.01
110.07
103.86
110.07
2,283
+3.66(+3.44%)
Jan 29, 2020
108.59
108.68
106.41
106.41
4,892
-0.65(-0.61%)
Jan 28, 2020
104.81
108.01
104.81
107.06
2,456
+3.70(+3.58%)
Jan 27, 2020
101.38
104.47
101.09
103.36
6,686
-4.78(-4.42%)
Jan 24, 2020
112.91
112.91
106.66
108.13
7,600
-4.65(-4.12%)
Jan 23, 2020
111.70
113.07
109.66
112.78
3,930
-1.03(-0.91%)
Jan 22, 2020
113.64
113.95
113.27
113.82
1,771
+1.14(+1.02%)
Jan 21, 2020
113.62
114.50
112.67
112.67
4,484
-2.97(-2.57%)
Jan 17, 2020
115.39
116.01
114.99
115.64
4,600
+1.42(+1.25%)
Jan 16, 2020
113.32
114.40
113.11
114.22
6,442
+2.67(+2.40%)
Jan 15, 2020
111.76
112.24
110.90
111.54
3,752
-2.14(-1.88%)
Jan 14, 2020
114.75
116.00
113.68
113.68
5,040
-0.68(-0.60%)
Jan 13, 2020
113.03
114.37
112.13
114.37
5,453
+2.22(+1.98%)
Jan 10, 2020
114.53
114.53
112.14
112.14
2,500
-2.60(-2.26%)
Jan 09, 2020
114.20
114.74
114.20
114.74
2,217
+2.44(+2.17%)
Jan 08, 2020
111.01
114.00
111.01
112.30
4,024
+1.59(+1.43%)
Jan 07, 2020
111.95
111.95
110.50
110.71
1,815
-1.68(-1.49%)
Jan 06, 2020
110.18
112.39
110.13
112.39
2,164
-0.52(-0.46%)
Jan 03, 2020
111.74
114.21
111.14
112.91
5,800
-3.21(-2.77%)
Jan 02, 2020
114.51
116.12
113.64
116.12
1,970
+3.09(+2.74%)
Dec 31, 2019
112.16
113.03
112.16
113.03
1,200
+0.64(+0.57%)
Dec 30, 2019
114.60
114.60
112.11
112.39
3,885
-1.05(-0.92%)
Dec 27, 2019
114.84
114.84
113.41
113.44
3,000
-0.56(-0.49%)
Dec 26, 2019
113.00
114.03
113.00
114.00
2,050
+2.00(+1.78%)
Dec 24, 2019
111.78
112.12
111.47
112.00
2,000
+0.28(+0.25%)
Dec 23, 2019
112.62
112.67
111.72
111.72
5,931
-0.58(-0.52%)
Dec 20, 2019
113.64
113.98
112.31
112.31
7,317
+0.09(+0.08%)
Dec 19, 2019
112.56
112.76
112.03
112.22
2,987
+0.05(+0.04%)
Dec 18, 2019
114.93
114.93
112.17
112.17
6,582
-1.81(-1.59%)
Dec 17, 2019
112.73
114.19
112.59
113.98
8,296
+1.80(+1.60%)
Dec 16, 2019
113.19
114.06
112.18
112.18
7,884
+1.25(+1.13%)
Dec 13, 2019
112.40
113.19
110.56
110.93
12,430
-1.81(-1.60%)
Dec 12, 2019
106.70
113.10
106.70
112.74
15,116
+6.75(+6.37%)
Dec 11, 2019
106.84
106.88
105.98
105.98
1,643
-0.58(-0.55%)
Dec 10, 2019
105.52
107.21
105.52
106.57
1,419
-0.34(-0.32%)
Dec 09, 2019
106.88
107.33
106.88
106.91
7,837
-0.80(-0.74%)
Dec 06, 2019
107.41
108.47
107.09
107.71
7,016
+4.27(+4.12%)
Dec 05, 2019
103.09
103.64
102.70
103.44
2,561
+1.09(+1.07%)
Dec 04, 2019
101.66
102.80
101.66
102.35
3,055
+3.10(+3.12%)
Dec 03, 2019
99.48
99.70
97.47
99.25
5,287
-4.15(-4.01%)
Dec 02, 2019
106.61
106.61
103.40
103.40
4,801
-1.87(-1.77%)
Nov 29, 2019
105.08
106.39
105.08
105.26
902
-0.78(-0.73%)
Nov 27, 2019
105.44
106.14
105.44
106.04
1,503
+1.17(+1.12%)
Nov 26, 2019
104.72
104.87
103.52
104.87
2,941
-0.31(-0.29%)
Nov 25, 2019
105.18
105.25
104.58
105.18
2,271
+2.05(+1.99%)
Nov 22, 2019
101.09
103.13
101.09
103.13
1,002
+2.26(+2.24%)
Nov 21, 2019
101.13
101.75
100.10
100.87
1,272
-0.59(-0.59%)
Nov 20, 2019
101.54
101.55
99.94
101.46
6,918
-1.43(-1.39%)
Nov 19, 2019
103.16
103.88
102.71
102.89
2,199
+0.63(+0.62%)
Nov 18, 2019
101.91
102.26
100.87
102.26
2,512
+0.62(+0.61%)
Nov 15, 2019
101.20
101.66
101.20
101.65
801
+1.06(+1.05%)
Nov 14, 2019
98.87
100.59
98.87
100.59
1,458
+0.16(+0.16%)
Nov 13, 2019
100.45
101.17
98.80
100.43
9,598
-1.78(-1.74%)
Nov 12, 2019
102.81
103.08
102.15
102.20
3,112
+0.35(+0.34%)
Nov 11, 2019
101.25
102.09
101.25
101.86
2,988
-0.71(-0.69%)
Nov 08, 2019
101.91
102.86
100.76
102.56
3,909
-0.11(-0.10%)
Nov 07, 2019
102.27
104.64
102.27
102.67
9,223
+2.27(+2.26%)
Nov 06, 2019
100.13
100.41
100.13
100.41
6,701
+1.09(+1.10%)
Nov 05, 2019
98.77
100.26
98.77
99.31
6,783
+1.25(+1.28%)
Nov 04, 2019
97.81
98.46
97.47
98.06
3,311
+2.54(+2.66%)
Nov 01, 2019
93.27
95.82
93.27
95.52
6,515
+4.30(+4.72%)
Oct 31, 2019
91.75
91.75
89.54
91.22
1,494
-1.79(-1.92%)
Oct 30, 2019
91.98
93.00
91.98
93.00
889
-0.44(-0.47%)
Oct 29, 2019
93.77
94.36
93.07
93.44
3,877
+0.54(+0.58%)
Oct 28, 2019
92.55
93.52
92.55
92.91
4,438
+1.45(+1.59%)
Oct 25, 2019
90.53
91.90
90.53
91.45
2,706
+1.31(+1.45%)
Oct 24, 2019
89.70
90.20
89.53
90.15
707
+0.21(+0.23%)
Oct 23, 2019
88.77
89.94
88.35
89.94
678
+0.61(+0.69%)
Oct 22, 2019
88.85
90.78
88.85
89.33
3,284
-0.64(-0.71%)
Oct 21, 2019
88.64
89.97
88.64
89.97
4,665
+3.34(+3.85%)
Oct 18, 2019
84.89
86.96
84.89
86.63
1,403
+0.77(+0.90%)
Oct 17, 2019
86.81
86.81
85.86
85.86
1,566
+0.33(+0.38%)
Oct 16, 2019
86.13
86.54
85.19
85.53
2,555
-0.69(-0.80%)
Oct 15, 2019
83.73
87.09
83.73
86.22
1,955
+3.40(+4.11%)
Oct 14, 2019
81.26
82.82
81.26
82.82
3,167
+0.36(+0.44%)
Oct 11, 2019
83.69
84.72
82.44
82.46
7,217
+2.96(+3.72%)
Oct 10, 2019
78.43
80.09
78.43
79.50
1,567
+2.34(+3.03%)
Oct 09, 2019
76.70
77.99
76.70
77.16
1,421
+2.19(+2.91%)
Oct 08, 2019
75.25
76.51
74.98
74.98
2,733
-5.25(-6.54%)
Oct 07, 2019
79.58
80.87
79.45
80.23
1,042
-0.76(-0.93%)
Oct 04, 2019
77.63
80.98
77.63
80.98
801
+4.82(+6.33%)
Oct 03, 2019
75.83
76.16
72.83
76.16
3,316
+0.26(+0.34%)
Oct 02, 2019
78.91
78.91
75.85
75.91
2,016
-5.19(-6.40%)
Oct 01, 2019
82.67
84.50
81.10
81.10
1,095
-5.42(-6.26%)
Sep 30, 2019
86.49
86.52
86.49
86.52
392
+0.04(+0.04%)
Sep 27, 2019
87.40
87.40
86.08
86.48
2,606
+0.48(+0.56%)
Sep 26, 2019
86.00
86.00
86.00
86.00
148
-1.15(-1.32%)
Sep 25, 2019
87.15
87.15
87.15
87.15
583
+2.03(+2.39%)
Sep 24, 2019
86.07
86.07
84.75
85.12
1,603
-2.54(-2.90%)
Sep 23, 2019
86.32
87.84
86.32
87.66
1,370
-0.01(-0.02%)
Sep 20, 2019
89.44
89.73
87.67
87.67
1,508
-1.34(-1.51%)
Sep 19, 2019
89.97
91.05
89.02
89.02
1,164
-0.97(-1.08%)
Sep 18, 2019
87.90
89.99
87.56
89.99
1,329
+1.24(+1.39%)
Sep 17, 2019
88.11
88.75
88.11
88.75
1,232
+0.18(+0.21%)
Sep 16, 2019
86.86
88.91
86.86
88.57
3,059
-1.34(-1.49%)
Sep 13, 2019
89.30
90.69
88.79
89.91
5,933
+1.95(+2.22%)
Sep 12, 2019
85.28
88.34
85.27
87.96
6,655
+1.60(+1.86%)
Sep 11, 2019
85.07
86.35
85.07
86.35
4,441
+1.85(+2.19%)
Sep 10, 2019
85.04
85.04
84.04
84.50
960
+0.30(+0.36%)
Sep 09, 2019
82.62
84.36
82.62
84.20
6,393
+3.90(+4.86%)
Sep 06, 2019
80.87
81.07
80.30
80.30
1,206
-0.14(-0.18%)
Sep 05, 2019
78.74
81.90
78.74
80.44
3,260
+4.47(+5.88%)
Sep 04, 2019
75.06
75.97
75.00
75.97
719
+2.37(+3.22%)
Sep 03, 2019
73.42
73.60
71.88
73.60
1,352
-2.65(-3.48%)
Aug 30, 2019
75.97
76.87
75.96
76.26
1,810
+1.28(+1.71%)
Aug 29, 2019
73.91
75.73
73.91
74.98
3,245
+3.08(+4.28%)
Aug 28, 2019
68.99
72.12
68.99
71.90
1,440
+1.72(+2.45%)
Aug 27, 2019
71.87
71.87
69.61
70.18
1,544
-1.07(-1.50%)
Aug 26, 2019
69.70
71.25
69.70
71.25
1,142
+3.03(+4.45%)
Aug 23, 2019
73.59
74.60
68.14
68.22
6,436
-7.07(-9.39%)
Aug 22, 2019
75.57
75.61
74.08
75.29
1,632
+1.46(+1.98%)
Aug 21, 2019
74.04
74.04
73.49
73.83
1,877
+1.06(+1.45%)
Aug 20, 2019
73.80
73.80
72.77
72.77
1,604
-3.31(-4.35%)
Aug 19, 2019
76.85
76.85
75.77
76.08
3,203
+2.47(+3.35%)
Aug 16, 2019
71.55
73.91
71.55
73.61
2,212
+3.67(+5.24%)
Aug 15, 2019
70.27
70.86
68.61
69.95
3,962
+0.42(+0.60%)
Aug 14, 2019
71.93
72.78
69.07
69.53
6,588
-7.72(-9.99%)
Aug 13, 2019
79.06
79.06
77.24
77.25
2,095
+2.62(+3.51%)
Aug 12, 2019
76.52
77.16
74.63
74.63
3,228
-4.83(-6.07%)
Aug 09, 2019
78.62
80.53
77.55
79.45
3,922
-0.41(-0.52%)
Aug 08, 2019
78.32
80.07
78.32
79.87
3,039
+3.62(+4.75%)
Aug 07, 2019
74.38
76.27
72.26
76.25
7,134
-2.56(-3.25%)
Aug 06, 2019
77.06
78.81
75.37
78.81
3,713
+3.10(+4.10%)
Aug 05, 2019
78.00
78.61
74.31
75.71
9,541
-8.03(-9.59%)
Aug 02, 2019
83.31
84.86
80.99
83.74
8,548
-0.14(-0.17%)
Aug 01, 2019
89.91
91.26
83.88
83.88
10,959
-6.40(-7.09%)
Jul 31, 2019
91.38
92.24
90.28
90.28
2,146
-1.14(-1.25%)
Jul 30, 2019
90.11
91.42
89.75
91.42
1,538
-0.78(-0.84%)
Jul 29, 2019
93.81
94.44
92.20
92.20
2,220
-2.19(-2.32%)
Jul 26, 2019
91.93
94.47
91.93
94.39
4,223
+3.00(+3.28%)
Jul 25, 2019
93.33
93.33
91.36
91.39
8,104
-1.94(-2.08%)
Jul 24, 2019
90.10
93.33
90.10
93.33
6,473
+2.67(+2.95%)
Jul 23, 2019
90.49
90.84
90.49
90.66
3,314
+2.85(+3.25%)
Jul 22, 2019
86.61
88.19
86.61
87.80
1,131
+0.12(+0.14%)
Jul 19, 2019
88.75
88.97
87.68
87.68
2,111
-0.90(-1.01%)
Jul 18, 2019
88.40
88.69
88.40
88.58
919
+1.83(+2.10%)
Jul 17, 2019
88.07
88.67
86.19
86.75
4,861
-2.30(-2.59%)
Jul 16, 2019
89.63
89.85
88.78
89.06
4,461
-0.31(-0.35%)
Jul 15, 2019
89.52
90.35
89.03
89.37
4,197
-1.72(-1.88%)
Jul 12, 2019
90.24
91.09
90.24
91.08
7,341
+1.62(+1.81%)
Jul 11, 2019
88.10
89.46
88.10
89.46
5,733
+1.64(+1.86%)
Jul 10, 2019
89.62
89.97
87.71
87.83
3,612
-1.42(-1.59%)
Jul 09, 2019
87.61
89.26
87.61
89.25
1,826
+1.00(+1.13%)
Jul 08, 2019
88.39
89.14
87.90
88.25
3,327
-1.53(-1.71%)
Jul 05, 2019
89.49
89.87
88.70
89.78
14,984
+1.20(+1.35%)
Jul 03, 2019
88.23
88.88
88.23
88.58
8,648
+1.60(+1.84%)
Jul 02, 2019
87.48
87.48
85.79
86.98
3,342
-0.83(-0.94%)
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
.