Managed Futures Strategy Proshares (NY: FUT )

41.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.98 39.98 39.98 39.98 300 +0.04(+0.10%)
Aug 30, 2016 40.01 40.02 39.93 39.94 1,771 +0.12(+0.30%)
Aug 29, 2016 39.82 39.82 39.82 39.82 0 +0.00(+0.00%)
Aug 26, 2016 39.82 39.82 39.82 39.82 400 +0.11(+0.28%)
Aug 25, 2016 39.71 39.71 39.71 39.71 0 +0.00(+0.00%)
Aug 24, 2016 39.63 39.71 39.63 39.71 213 -0.02(-0.05%)
Aug 23, 2016 39.66 39.73 39.66 39.73 571 +0.13(+0.33%)
Aug 22, 2016 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Aug 19, 2016 39.60 39.60 39.60 39.60 5 +0.00(+0.00%)
Aug 18, 2016 39.60 39.60 39.60 39.60 26 -0.10(-0.25%)
Aug 17, 2016 39.70 39.70 39.70 39.70 4 +0.00(+0.00%)
Aug 16, 2016 39.60 39.70 39.60 39.70 1,327 -0.32(-0.80%)
Aug 15, 2016 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Aug 12, 2016 40.02 40.02 40.02 40.02 4 +0.00(+0.00%)
Aug 11, 2016 40.02 40.02 40.02 40.02 15 +0.00(+0.00%)
Aug 10, 2016 40.02 40.02 40.02 40.02 309 -0.13(-0.32%)
Aug 09, 2016 40.15 40.15 40.15 40.15 0 +0.00(+0.00%)
Aug 08, 2016 40.15 40.15 40.15 40.15 112 +0.00(+0.00%)
Aug 05, 2016 40.14 40.15 40.14 40.15 3,976 +0.03(+0.07%)
Aug 04, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 03, 2016 40.12 40.12 40.12 40.12 1,520 +0.13(+0.33%)
Aug 02, 2016 40.01 40.03 39.98 39.99 1,364 -0.11(-0.27%)
Aug 01, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 29, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 28, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 27, 2016 40.11 40.12 40.10 40.10 752 -0.15(-0.37%)
Jul 26, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 25, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 22, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 21, 2016 40.21 40.25 40.21 40.25 763 +0.19(+0.47%)
Jul 20, 2016 40.03 40.06 40.03 40.06 2,198 -0.30(-0.76%)
Jul 19, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 18, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 15, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 14, 2016 40.37 40.37 40.36 40.36 1,132 -0.10(-0.24%)
Jul 13, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 12, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 11, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 08, 2016 40.46 40.46 40.46 40.46 11,870 +0.00(+0.00%)
Jul 07, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 05, 2016 40.50 40.54 40.44 40.46 720 +0.16(+0.40%)
Jul 01, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 30, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 29, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 28, 2016 40.30 40.30 40.30 40.30 32 +0.00(+0.00%)
Jun 27, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 24, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 23, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 22, 2016 40.30 40.30 40.28 40.30 1,202 -0.02(-0.05%)
Jun 21, 2016 40.45 40.45 40.32 40.32 240 -0.32(-0.79%)
Jun 20, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 17, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 16, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 15, 2016 40.64 40.64 40.64 40.64 68 +0.00(+0.00%)
Jun 14, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 13, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 10, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 09, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 08, 2016 40.64 40.64 40.64 40.64 285 +0.18(+0.44%)
Jun 07, 2016 40.46 40.46 40.46 40.46 20,460 +0.00(+0.00%)
Jun 06, 2016 40.46 40.46 40.46 40.46 135 +0.36(+0.90%)
Jun 03, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jun 02, 2016 40.10 40.10 40.10 40.10 1,730 +0.23(+0.57%)
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.