Managed Futures Strategy Proshares (NY: FUT )

40.70 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.15 40.15 40.15 40.15 100 -0.10(-0.24%)
Dec 28, 2018 40.24 40.34 40.21 40.24 3,200 +0.09(+0.22%)
Dec 27, 2018 40.33 40.36 40.13 40.15 2,411 -0.35(-0.86%)
Dec 26, 2018 40.66 40.68 40.24 40.50 12,758 -0.21(-0.52%)
Dec 24, 2018 40.79 40.79 40.60 40.71 1,900 -0.05(-0.12%)
Dec 21, 2018 40.82 40.82 40.69 40.76 1,400 -0.11(-0.27%)
Dec 20, 2018 41.53 44.54 40.84 40.87 3,894 +0.07(+0.17%)
Dec 19, 2018 40.69 40.81 40.68 40.80 5,634 +0.15(+0.37%)
Dec 18, 2018 40.73 40.73 40.65 40.65 1,340 +0.07(+0.17%)
Dec 17, 2018 40.58 40.58 40.58 40.58 10 +0.00(+0.00%)
Dec 14, 2018 40.63 40.65 40.58 40.58 6,900 +0.09(+0.21%)
Dec 13, 2018 40.60 40.60 40.49 40.49 13,508 -0.08(-0.18%)
Dec 12, 2018 40.57 40.57 40.57 40.57 26 -0.07(-0.17%)
Dec 11, 2018 40.64 40.64 40.64 40.64 96 -0.01(-0.01%)
Dec 10, 2018 40.71 40.71 40.63 40.65 3,627 +0.15(+0.36%)
Dec 07, 2018 40.53 40.53 40.50 40.50 9,000 -0.19(-0.47%)
Dec 06, 2018 40.69 40.69 40.69 40.69 6,150 +0.09(+0.22%)
Dec 04, 2018 40.60 40.60 40.60 40.60 400 +0.04(+0.10%)
Dec 03, 2018 40.56 40.56 40.56 40.56 9,216 +0.14(+0.35%)
Nov 30, 2018 40.42 40.42 40.42 40.42 100 +0.00(+0.01%)
Nov 29, 2018 40.42 40.42 40.42 40.42 46 +0.00(+0.00%)
Nov 28, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 27, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 26, 2018 40.42 40.42 40.42 40.42 8 -0.00(-0.01%)
Nov 23, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 21, 2018 40.42 40.42 40.42 0 +0.00(+0.01%)
Nov 20, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 19, 2018 40.42 40.42 40.42 40.42 1 -0.00(-0.01%)
Nov 16, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Nov 15, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 14, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 13, 2018 40.42 40.42 40.42 40.42 253 +0.09(+0.22%)
Nov 12, 2018 40.33 40.33 40.33 40.33 0 +0.00(+0.00%)
Nov 09, 2018 40.33 40.33 40.33 40.33 200 +0.13(+0.33%)
Nov 08, 2018 40.23 40.23 40.20 40.20 522 +0.20(+0.49%)
Nov 07, 2018 40.00 40.00 40.00 40.00 3,047 -0.08(-0.20%)
Nov 06, 2018 40.08 40.08 40.08 40.08 0 +0.00(+0.00%)
Nov 05, 2018 40.08 40.08 40.07 40.08 628 +0.16(+0.40%)
Nov 02, 2018 39.92 39.92 39.92 39.92 100 -0.40(-0.99%)
Nov 01, 2018 40.32 40.32 40.32 40.32 0 +0.00(+0.00%)
Oct 31, 2018 40.32 40.32 40.32 40.32 0 +0.00(+0.00%)
Oct 30, 2018 40.30 40.32 40.30 40.32 9,180 +0.10(+0.25%)
Oct 29, 2018 40.22 40.22 40.22 40.22 2 +0.00(+0.00%)
Oct 26, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 25, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 24, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 23, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 22, 2018 40.22 40.22 40.22 40.22 160 +0.00(+0.00%)
Oct 19, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 18, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 17, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 16, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 15, 2018 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Oct 12, 2018 40.22 40.22 40.22 40.22 400 -0.19(-0.47%)
Oct 11, 2018 40.41 40.41 40.41 40.41 3 -0.48(-1.17%)
Oct 10, 2018 40.89 40.89 40.89 40.89 3 +0.35(+0.86%)
Oct 09, 2018 40.54 40.54 40.54 40.54 0 +0.00(+0.00%)
Oct 08, 2018 40.54 40.55 40.54 40.54 6,426 -0.03(-0.07%)
Oct 05, 2018 40.77 40.79 40.57 40.57 3,000 -0.21(-0.51%)
Oct 04, 2018 40.78 40.78 40.78 40.78 101 +0.00(+0.00%)
Oct 03, 2018 40.78 40.78 40.78 40.78 5 -0.23(-0.56%)
Oct 02, 2018 41.01 41.01 41.01 41.01 9 +0.34(+0.84%)
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.