Managed Futures Strategy Proshares (NY: FUT )

40.52 USD UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 39.40 39.41 39.40 39.41 600 -0.04(-0.10%)
Jul 30, 2020 39.45 39.45 39.45 39.45 35 +0.01(+0.03%)
Jul 29, 2020 39.44 39.44 39.44 39.44 1 -0.03(-0.07%)
Jul 28, 2020 39.53 39.53 39.47 39.47 276 -0.04(-0.11%)
Jul 27, 2020 39.51 39.51 39.51 39.51 18 +0.19(+0.50%)
Jul 24, 2020 39.31 39.31 39.31 39.31 100 -0.13(-0.33%)
Jul 23, 2020 39.45 39.45 39.45 39.45 23 -0.07(-0.18%)
Jul 22, 2020 39.50 39.51 39.50 39.51 291 -0.01(-0.02%)
Jul 21, 2020 39.45 39.58 39.13 39.52 2,529 +0.18(+0.46%)
Jul 20, 2020 39.31 39.39 39.31 39.34 1,388 +0.13(+0.34%)
Jul 17, 2020 39.12 39.21 39.12 39.21 200 -0.01(-0.03%)
Jul 16, 2020 39.22 39.22 39.20 39.22 556 -0.07(-0.18%)
Jul 15, 2020 39.30 39.39 39.29 39.29 989 -0.06(-0.14%)
Jul 14, 2020 39.35 39.35 39.35 39.35 140 +0.07(+0.17%)
Jul 13, 2020 39.29 39.37 39.28 39.28 1,787 +0.05(+0.14%)
Jul 10, 2020 39.23 39.23 39.23 39.23 100 +0.04(+0.10%)
Jul 09, 2020 39.21 39.21 39.19 39.19 180 -0.13(-0.33%)
Jul 08, 2020 39.32 39.32 39.32 39.32 6,057 +0.04(+0.09%)
Jul 07, 2020 39.20 39.28 39.20 39.28 350 +0.01(+0.02%)
Jul 06, 2020 39.32 39.34 39.27 39.27 1,262 -0.03(-0.08%)
Jul 02, 2020 39.30 39.30 39.30 39.30 100 +0.01(+0.04%)
Jul 01, 2020 39.48 39.48 39.29 39.29 1,246 -0.31(-0.79%)
Jun 30, 2020 39.57 39.60 39.57 39.60 804 +0.03(+0.08%)
Jun 29, 2020 39.57 39.57 39.57 39.57 37 -0.18(-0.46%)
Jun 26, 2020 39.73 39.75 39.70 39.75 600 +0.29(+0.73%)
Jun 25, 2020 39.51 39.51 39.46 39.46 358 +0.01(+0.03%)
Jun 24, 2020 39.31 39.45 39.28 39.45 1,017 +0.18(+0.45%)
Jun 23, 2020 39.22 39.32 39.18 39.28 4,810 +0.03(+0.06%)
Jun 22, 2020 39.32 39.32 39.25 39.25 469 +0.03(+0.08%)
Jun 19, 2020 39.22 39.22 39.22 39.22 0 +0.01(+0.03%)
Jun 18, 2020 39.21 39.21 39.21 39.21 65 +0.03(+0.08%)
Jun 17, 2020 39.19 39.19 39.14 39.18 844 -0.03(-0.06%)
Jun 16, 2020 39.21 39.21 39.21 39.21 82 -0.03(-0.08%)
Jun 15, 2020 39.34 39.34 39.24 39.24 534 -0.02(-0.05%)
Jun 12, 2020 39.26 39.26 39.21 39.26 100 +0.01(+0.04%)
Jun 11, 2020 39.24 39.24 39.24 39.24 12 +0.17(+0.44%)
Jun 10, 2020 39.00 39.07 39.00 39.07 441 +0.14(+0.36%)
Jun 09, 2020 38.93 38.93 38.93 38.93 98 +0.04(+0.10%)
Jun 08, 2020 38.80 38.89 38.80 38.89 445 -0.02(-0.05%)
Jun 05, 2020 38.74 38.91 38.52 38.91 51,500 -0.13(-0.35%)
Jun 04, 2020 39.03 39.04 39.03 39.04 180 -0.12(-0.32%)
Jun 03, 2020 39.17 39.17 39.17 39.17 8 -0.12(-0.32%)
Jun 02, 2020 39.29 39.29 39.29 39.29 18 -0.08(-0.20%)
Jun 01, 2020 39.38 39.38 39.38 39.38 6 -0.24(-0.59%)
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%)
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.