Managed Futures Strategy Proshares (NY: FUT )

40.91 USD -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.47 39.52 39.47 39.49 300 -0.03(-0.09%)
Jun 27, 2019 39.53 39.53 39.53 39.53 1 -0.01(-0.01%)
Jun 26, 2019 39.53 39.53 39.53 39.53 0 +0.01(+0.02%)
Jun 25, 2019 39.68 39.74 39.53 39.53 46,802 -0.15(-0.38%)
Jun 24, 2019 39.69 39.69 39.68 39.68 471 +0.03(+0.06%)
Jun 21, 2019 39.65 39.65 39.65 39.65 100 +0.00(+0.00%)
Jun 20, 2019 39.65 39.65 39.65 39.65 0 -0.05(-0.13%)
Jun 19, 2019 39.53 39.70 39.53 39.70 107 +0.02(+0.05%)
Jun 18, 2019 39.69 39.69 39.69 39.69 23 -0.05(-0.11%)
Jun 17, 2019 39.73 39.73 39.73 39.73 126 -0.04(-0.11%)
Jun 14, 2019 39.74 39.78 39.74 39.78 100 +0.09(+0.23%)
Jun 13, 2019 39.67 39.69 39.67 39.69 104 +0.02(+0.05%)
Jun 12, 2019 39.64 39.66 39.64 39.66 103 +0.12(+0.30%)
Jun 11, 2019 39.55 39.55 39.54 39.54 103 +0.03(+0.09%)
Jun 10, 2019 39.51 39.51 39.51 39.51 27 -0.10(-0.25%)
Jun 07, 2019 39.58 39.61 39.56 39.61 3,400 +0.03(+0.08%)
Jun 06, 2019 39.58 39.58 39.58 39.58 28 -0.02(-0.05%)
Jun 05, 2019 39.56 39.60 39.56 39.60 324 +0.10(+0.27%)
Jun 04, 2019 39.48 39.49 39.48 39.49 250 -0.10(-0.25%)
Jun 03, 2019 39.60 39.60 39.60 39.60 70 -0.09(-0.21%)
May 31, 2019 39.68 39.68 39.68 39.68 100 -0.12(-0.30%)
May 30, 2019 39.80 39.80 39.80 39.80 0 -0.12(-0.30%)
May 29, 2019 39.92 39.92 39.92 2 +0.00(+0.00%)
May 28, 2019 39.92 39.92 39.92 39.92 80 +0.02(+0.05%)
May 24, 2019 39.90 39.90 39.90 39.90 100 -0.12(-0.30%)
May 23, 2019 39.96 40.02 39.96 40.02 100 -0.04(-0.10%)
May 22, 2019 40.06 40.06 40.06 40.06 0 -0.01(-0.02%)
May 21, 2019 40.07 40.07 40.07 40.07 0 -0.01(-0.01%)
May 20, 2019 40.12 40.12 40.08 40.08 270 -0.09(-0.22%)
May 17, 2019 40.17 40.17 40.17 40.17 0 +0.07(+0.16%)
May 16, 2019 40.10 40.10 40.10 40.10 18 +0.02(+0.05%)
May 15, 2019 40.08 40.08 40.08 40.08 42 +0.12(+0.31%)
May 14, 2019 39.94 39.96 39.92 39.96 450 -0.02(-0.05%)
May 13, 2019 39.97 39.97 39.97 39.97 97 -0.07(-0.16%)
May 10, 2019 40.01 40.04 40.01 40.04 100 -0.04(-0.09%)
May 09, 2019 40.08 40.08 40.08 40.08 67 +0.02(+0.05%)
May 08, 2019 40.05 40.05 40.05 40.05 0 +0.04(+0.11%)
May 07, 2019 40.01 40.01 40.01 40.01 2,400 -0.05(-0.14%)
May 06, 2019 40.06 40.06 40.06 40.06 10 +0.04(+0.10%)
May 03, 2019 40.03 40.03 40.03 40.03 0 -0.00(-0.01%)
May 02, 2019 40.03 40.03 40.03 40.03 6 -0.12(-0.29%)
May 01, 2019 40.15 40.15 40.15 40.15 117 +0.05(+0.12%)
Apr 30, 2019 40.10 40.10 40.10 40.10 0 +0.01(+0.04%)
Apr 29, 2019 40.08 40.08 40.08 40.08 1 +0.00(+0.00%)
Apr 26, 2019 40.08 40.08 40.08 40.08 0 -0.15(-0.39%)
Apr 25, 2019 40.20 40.24 40.20 40.24 132 -0.14(-0.35%)
Apr 24, 2019 40.38 40.38 40.38 40.38 29 +0.10(+0.26%)
Apr 23, 2019 39.77 40.27 39.77 40.27 101 +0.11(+0.27%)
Apr 22, 2019 40.13 40.16 40.13 40.16 240 +0.06(+0.15%)
Apr 18, 2019 40.10 40.10 40.10 40.10 100 +0.01(+0.03%)
Apr 17, 2019 40.09 40.09 40.09 40.09 8 +0.08(+0.20%)
Apr 16, 2019 40.01 40.01 40.01 40.01 42 +0.10(+0.25%)
Apr 15, 2019 39.84 39.91 39.84 39.91 171 +0.02(+0.05%)
Apr 12, 2019 39.89 39.89 39.89 39.89 0 -0.03(-0.08%)
Apr 11, 2019 39.92 39.92 39.92 39.92 1 +0.10(+0.25%)
Apr 10, 2019 39.79 39.82 39.79 39.82 134 +0.04(+0.11%)
Apr 09, 2019 39.78 39.78 39.78 39.78 24 -0.05(-0.13%)
Apr 08, 2019 39.83 39.83 39.83 39.83 78 +0.00(+0.00%)
Apr 05, 2019 39.82 39.82 39.82 39.82 4,200 +0.06(+0.16%)
Apr 04, 2019 39.76 39.76 39.76 39.76 29 +0.04(+0.10%)
Apr 03, 2019 39.72 39.72 39.72 39.72 43 -0.09(-0.24%)
Apr 02, 2019 39.81 39.81 39.81 39.81 89 +0.05(+0.13%)
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.