Managed Futures Strategy Proshares (NY: FUT )

40.91 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.50 41.50 41.50 0 -0.02(-0.05%)
Dec 29, 2016 41.52 41.52 41.52 41.52 0 +0.00(+0.00%)
Dec 28, 2016 41.69 41.69 41.52 41.52 1,344 +0.01(+0.02%)
Dec 27, 2016 41.66 41.66 41.50 41.51 4,846 +0.12(+0.29%)
Dec 23, 2016 41.39 41.39 41.39 0 +0.08(+0.19%)
Dec 22, 2016 41.39 41.45 41.31 41.31 6,923 -0.01(-0.02%)
Dec 21, 2016 41.30 41.32 41.30 41.32 306 +0.21(+0.52%)
Dec 20, 2016 41.11 41.11 41.11 41.11 0 +0.00(+0.00%)
Dec 19, 2016 41.14 41.23 41.11 41.11 825 -0.10(-0.25%)
Dec 16, 2016 41.21 41.21 41.21 41.21 0 +0.00(+0.00%)
Dec 15, 2016 41.21 41.21 41.21 41.21 0 +0.00(+0.00%)
Dec 14, 2016 40.99 41.21 40.93 41.21 1,704 +0.30(+0.73%)
Dec 13, 2016 40.91 40.91 40.91 40.91 0 +0.00(+0.00%)
Dec 12, 2016 40.91 40.91 40.91 40.91 200 +0.00(+0.00%)
Dec 09, 2016 40.97 40.97 40.91 40.91 362 +0.31(+0.76%)
Dec 08, 2016 40.60 40.60 40.60 40.60 0 +0.00(+0.00%)
Dec 07, 2016 40.65 40.75 40.59 40.60 12,901 -0.29(-0.70%)
Dec 06, 2016 40.89 40.89 40.89 40.89 574 -0.12(-0.30%)
Dec 05, 2016 40.72 41.01 40.72 41.01 3,214 +0.16(+0.39%)
Dec 02, 2016 40.85 40.86 40.85 40.85 1,155 +0.09(+0.23%)
Dec 01, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 30, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 29, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 28, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 25, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 23, 2016 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 22, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 21, 2016 40.76 40.76 40.76 40.76 183 +0.54(+1.34%)
Nov 18, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 17, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 16, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 15, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 14, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 11, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 10, 2016 40.22 40.22 40.22 40.22 100 +0.61(+1.54%)
Nov 09, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 08, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 07, 2016 39.61 39.61 39.61 39.61 231 +0.00(+0.00%)
Nov 04, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 03, 2016 39.61 39.61 39.61 39.61 570 -0.67(-1.67%)
Nov 02, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Nov 01, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 31, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 28, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 27, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 26, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 25, 2016 40.28 40.28 40.28 40.28 30 +0.00(+0.00%)
Oct 24, 2016 40.34 40.40 40.25 40.28 1,886 -0.20(-0.49%)
Oct 21, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 20, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 19, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 18, 2016 40.45 40.48 40.45 40.48 2,786 +0.18(+0.45%)
Oct 17, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 14, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 13, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 12, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 11, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 10, 2016 40.35 40.35 40.30 40.30 1,284 +0.23(+0.57%)
Oct 07, 2016 40.07 40.07 40.07 40.07 10,118 +0.00(+0.00%)
Oct 06, 2016 40.07 40.07 40.07 40.07 0 +0.00(+0.00%)
Oct 05, 2016 40.07 40.08 40.07 40.07 1,093 -0.05(-0.12%)
Oct 04, 2016 40.12 40.12 40.12 40.12 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.