Managed Futures Strategy Proshares (NY: FUT )

40.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.48 39.49 39.46 39.46 338 -0.03(-0.09%)
Jul 30, 2019 39.49 39.49 39.49 39.49 0 +0.11(+0.28%)
Jul 29, 2019 39.38 39.38 39.38 39.38 7 +0.14(+0.36%)
Jul 26, 2019 39.24 39.24 39.24 39.24 100 -0.00(-0.01%)
Jul 25, 2019 39.25 39.25 39.25 39.25 0 -0.06(-0.17%)
Jul 24, 2019 39.31 39.31 39.31 39.31 2 +0.03(+0.09%)
Jul 23, 2019 39.35 39.35 39.28 39.28 667 -0.09(-0.23%)
Jul 22, 2019 39.37 39.37 39.37 39.37 0 -0.05(-0.14%)
Jul 19, 2019 39.42 39.42 39.42 39.42 0 -0.11(-0.28%)
Jul 18, 2019 39.53 39.53 39.53 39.53 21 +0.07(+0.18%)
Jul 17, 2019 39.46 39.46 39.46 39.46 84 +0.07(+0.19%)
Jul 16, 2019 39.42 39.42 39.39 39.39 111 -0.05(-0.11%)
Jul 15, 2019 39.44 39.44 39.44 39.44 125 -0.09(-0.23%)
Jul 12, 2019 39.52 39.52 39.52 39.52 100 +0.03(+0.07%)
Jul 11, 2019 39.48 39.49 39.48 39.49 220 -0.03(-0.06%)
Jul 10, 2019 39.50 39.52 39.50 39.52 313 +0.04(+0.11%)
Jul 09, 2019 39.54 39.54 39.48 39.48 572 -0.12(-0.30%)
Jul 08, 2019 39.60 39.60 39.60 39.60 6,125 +0.03(+0.09%)
Jul 05, 2019 39.56 39.56 39.56 39.56 100 -0.13(-0.33%)
Jul 03, 2019 39.69 39.69 39.69 39.69 100 +0.05(+0.13%)
Jul 02, 2019 39.64 39.64 39.64 39.64 36 +0.08(+0.19%)
Jul 01, 2019 39.56 39.56 39.56 39.56 25 +0.07(+0.17%)
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%)
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.