Managed Futures Strategy Proshares (NY: FUT )

41.75 USD +0.18 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.52 39.61 39.52 39.61 900 +0.08(+0.20%)
May 28, 2020 39.53 39.53 39.53 39.53 13 -0.04(-0.11%)
May 27, 2020 39.49 39.57 39.47 39.57 1,001 +0.17(+0.43%)
May 26, 2020 39.43 39.43 39.40 39.40 512 -0.30(-0.75%)
May 22, 2020 39.76 39.76 39.70 39.70 200 +0.10(+0.26%)
May 21, 2020 39.61 39.61 39.60 39.60 750 +0.12(+0.31%)
May 20, 2020 39.48 39.48 39.48 39.48 91 -0.04(-0.10%)
May 19, 2020 39.52 39.52 39.52 39.52 24 -0.07(-0.17%)
May 18, 2020 39.58 39.58 39.58 39.58 64 -0.38(-0.94%)
May 15, 2020 39.96 39.96 39.96 39.96 100 +0.03(+0.07%)
May 14, 2020 39.94 39.94 39.89 39.93 738 -0.11(-0.28%)
May 13, 2020 39.85 40.06 39.79 40.04 8,313 +0.22(+0.56%)
May 12, 2020 39.77 39.90 39.77 39.82 523 +0.11(+0.27%)
May 11, 2020 39.71 39.71 39.71 39.71 88 +0.03(+0.08%)
May 08, 2020 39.68 39.68 39.68 39.68 100 -0.20(-0.51%)
May 07, 2020 39.73 39.88 39.73 39.88 8,170 -0.05(-0.12%)
May 06, 2020 39.96 39.96 39.93 39.93 218 +0.06(+0.14%)
May 05, 2020 39.74 39.87 39.71 39.87 448 -0.09(-0.23%)
May 04, 2020 40.08 40.08 39.86 39.96 1,481 -0.01(-0.02%)
May 01, 2020 40.01 40.01 39.97 39.97 400 -0.28(-0.69%)
Apr 30, 2020 40.05 40.25 40.05 40.25 591 +0.10(+0.25%)
Apr 29, 2020 40.20 40.29 40.02 40.15 17,342 -0.26(-0.64%)
Apr 28, 2020 40.29 40.41 40.24 40.41 567 +0.01(+0.03%)
Apr 27, 2020 40.69 40.69 40.40 40.40 2,483 -0.10(-0.25%)
Apr 24, 2020 40.50 40.50 40.50 40.50 0 +0.10(+0.25%)
Apr 23, 2020 40.41 40.41 40.40 40.40 424 -0.01(-0.03%)
Apr 22, 2020 40.41 40.41 40.41 40.41 101 -0.28(-0.70%)
Apr 21, 2020 40.84 40.95 40.63 40.70 9,464 +0.42(+1.05%)
Apr 20, 2020 40.48 40.48 40.27 40.27 201 +0.10(+0.25%)
Apr 17, 2020 40.23 40.26 40.17 40.17 3,900 -0.29(-0.71%)
Apr 16, 2020 40.46 40.46 40.46 40.46 33 -0.03(-0.08%)
Apr 15, 2020 40.72 40.72 40.49 40.49 325 +0.26(+0.65%)
Apr 14, 2020 40.21 40.23 40.21 40.23 187 -0.04(-0.09%)
Apr 13, 2020 40.34 40.34 40.26 40.26 1,061 +0.10(+0.25%)
Apr 09, 2020 40.16 40.16 40.16 40.16 100 +0.19(+0.47%)
Apr 08, 2020 40.15 40.26 39.98 39.98 903 -0.22(-0.56%)
Apr 07, 2020 39.79 40.23 39.79 40.20 4,624 -0.20(-0.48%)
Apr 06, 2020 40.40 40.40 40.40 40.40 104 -0.09(-0.23%)
Apr 03, 2020 40.34 40.79 40.30 40.49 24,000 +0.02(+0.05%)
Apr 02, 2020 40.53 40.69 40.25 40.47 8,076 -0.06(-0.15%)
Apr 01, 2020 40.58 40.60 40.45 40.53 14,580 +0.39(+0.98%)
Mar 31, 2020 40.34 40.34 40.14 40.14 876 -0.07(-0.17%)
Mar 30, 2020 40.53 40.53 40.20 40.20 2,039 +0.09(+0.23%)
Mar 27, 2020 40.27 40.27 40.11 40.11 200 +0.04(+0.09%)
Mar 26, 2020 40.01 40.08 40.01 40.08 599 +0.01(+0.04%)
Mar 25, 2020 40.06 40.29 40.06 40.06 912 -0.35(-0.86%)
Mar 24, 2020 40.32 40.41 40.32 40.41 661 -0.28(-0.68%)
Mar 23, 2020 41.02 41.03 40.69 40.69 24,568 +0.22(+0.55%)
Mar 20, 2020 40.42 40.46 40.42 40.46 200 +0.14(+0.35%)
Mar 19, 2020 40.18 40.32 40.16 40.32 891 -0.01(-0.02%)
Mar 18, 2020 39.82 40.33 39.82 40.33 296 +0.19(+0.47%)
Mar 17, 2020 40.05 40.14 40.05 40.14 671 +0.06(+0.14%)
Mar 16, 2020 40.03 40.10 40.03 40.08 963 +0.44(+1.10%)
Mar 13, 2020 39.65 39.65 39.65 39.65 100 +0.19(+0.48%)
Mar 12, 2020 39.88 39.88 39.46 39.46 790 +0.25(+0.63%)
Mar 11, 2020 39.24 39.24 39.20 39.21 503 -0.01(-0.03%)
Mar 10, 2020 39.25 39.29 39.04 39.22 1,576 -0.02(-0.06%)
Mar 09, 2020 39.00 39.24 39.00 39.24 421 +0.30(+0.78%)
Mar 06, 2020 38.83 38.94 38.79 38.94 10,100 +0.26(+0.68%)
Mar 05, 2020 38.63 38.68 38.62 38.68 300 +0.21(+0.55%)
Mar 04, 2020 38.51 38.57 38.47 38.47 2,718 -0.10(-0.27%)
Mar 03, 2020 38.54 38.57 38.54 38.57 1,644 +0.04(+0.10%)
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.