Managed Futures Strategy Proshares (NY: FUT )

40.73 USD -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.74 39.82 39.73 39.82 2,643 -0.02(-0.04%)
Apr 27, 2018 39.83 39.83 39.83 39.83 115 +0.00(+0.00%)
Apr 26, 2018 39.80 39.86 39.78 39.83 2,280 -0.06(-0.14%)
Apr 25, 2018 39.81 39.89 39.81 39.89 1,168 +0.24(+0.61%)
Apr 24, 2018 39.65 39.65 39.65 39.65 100 -0.19(-0.46%)
Apr 23, 2018 39.84 39.84 39.84 39.84 488 +0.08(+0.19%)
Apr 20, 2018 39.76 39.76 39.75 39.76 351 +0.11(+0.28%)
Apr 19, 2018 39.65 39.65 39.65 39.65 700 +0.13(+0.32%)
Apr 18, 2018 39.52 39.52 39.52 39.52 177 +0.07(+0.19%)
Apr 17, 2018 39.45 39.45 39.45 39.45 270 -0.09(-0.23%)
Apr 16, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 13, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 12, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 11, 2018 39.54 39.54 39.54 39.54 116 +0.14(+0.36%)
Apr 10, 2018 39.40 39.40 39.40 39.40 101 -0.22(-0.56%)
Apr 09, 2018 39.62 39.62 39.62 39.62 10 +0.00(+0.00%)
Apr 06, 2018 39.62 39.62 39.62 39.62 531 +0.00(+0.00%)
Apr 05, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Apr 04, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Apr 03, 2018 39.62 39.62 39.62 39.62 25 +0.00(+0.00%)
Apr 02, 2018 39.62 39.62 39.62 39.62 141 -0.10(-0.25%)
Mar 29, 2018 39.72 39.72 39.72 0 +0.00(+0.00%)
Mar 28, 2018 39.72 39.72 39.72 39.72 50 +0.00(+0.00%)
Mar 27, 2018 39.72 39.72 39.72 39.72 0 +0.00(+0.00%)
Mar 26, 2018 39.72 39.72 39.72 39.72 39 +0.00(+0.00%)
Mar 23, 2018 39.72 39.72 39.72 39.72 200 +0.05(+0.11%)
Mar 22, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Mar 21, 2018 39.67 39.67 39.67 39.67 100 +0.14(+0.35%)
Mar 20, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Mar 19, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Mar 16, 2018 39.54 39.54 39.54 39.54 292 +0.01(+0.02%)
Mar 15, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Mar 14, 2018 39.53 39.53 39.53 39.53 202 +0.04(+0.10%)
Mar 13, 2018 39.49 39.49 39.49 39.49 0 +0.00(+0.00%)
Mar 12, 2018 39.48 39.49 39.48 39.49 2,653 +0.01(+0.03%)
Mar 09, 2018 39.52 39.52 39.48 39.48 1,592 -0.05(-0.13%)
Mar 08, 2018 39.51 39.58 39.51 39.53 1,967 -0.15(-0.39%)
Mar 07, 2018 39.68 12,762 +0.01(+0.03%)
Mar 06, 2018 39.69 39.70 39.62 39.67 7,098 +0.13(+0.33%)
Mar 05, 2018 39.54 39.54 39.54 39.54 39 +0.00(+0.00%)
Mar 02, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Mar 01, 2018 39.54 39.54 39.54 39.54 206 -0.02(-0.05%)
Feb 28, 2018 39.56 39.56 39.56 39.56 212 -0.12(-0.30%)
Feb 27, 2018 39.68 39.68 39.68 39.68 27 +0.00(+0.00%)
Feb 26, 2018 39.68 39.68 39.68 39.68 100 -0.01(-0.01%)
Feb 23, 2018 39.68 39.68 39.68 39.68 0 +0.00(+0.00%)
Feb 22, 2018 39.68 755 +0.18(+0.47%)
Feb 21, 2018 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 20, 2018 39.50 39.50 39.50 39.50 23 +0.00(+0.00%)
Feb 16, 2018 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 15, 2018 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 14, 2018 39.50 39.50 39.50 39.50 21 +0.00(+0.00%)
Feb 13, 2018 39.50 39.50 39.50 39.50 245 +0.19(+0.48%)
Feb 12, 2018 39.31 39.31 39.31 39.31 0 +0.00(+0.00%)
Feb 09, 2018 39.31 39.31 39.31 39.31 170 -0.03(-0.08%)
Feb 08, 2018 39.38 39.38 39.34 1,503 -0.04(-0.10%)
Feb 07, 2018 39.46 39.47 39.38 39.38 8,300 -0.15(-0.38%)
Feb 06, 2018 39.52 39.53 39.52 39.53 1,169 -0.17(-0.43%)
Feb 05, 2018 39.70 39.70 39.70 39.70 200 -0.17(-0.43%)
Feb 02, 2018 39.87 39.87 39.87 39.87 0 +0.00(+0.00%)
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.