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 (%)
Dec 31, 2019 39.30 39.30 39.24 39.24 400 -0.02(-0.05%)
Dec 30, 2019 39.29 39.29 39.26 39.26 358 -0.09(-0.23%)
Dec 27, 2019 39.35 39.35 39.35 39.35 100 +0.09(+0.23%)
Dec 26, 2019 39.26 39.26 39.26 39.26 2 +0.01(+0.01%)
Dec 24, 2019 39.56 39.56 39.26 39.26 7,300 -0.32(-0.81%)
Dec 23, 2019 39.64 39.64 39.58 39.58 1,655 -0.05(-0.13%)
Dec 20, 2019 39.56 39.63 39.55 39.63 600 +0.03(+0.08%)
Dec 19, 2019 39.60 39.60 39.60 39.60 0 -0.08(-0.19%)
Dec 18, 2019 39.68 39.68 39.68 39.68 0 -0.03(-0.07%)
Dec 17, 2019 39.74 39.74 39.71 39.71 578 -0.10(-0.25%)
Dec 16, 2019 39.80 39.80 39.80 39.80 46 +0.05(+0.13%)
Dec 13, 2019 39.80 39.80 39.76 39.76 500 +0.03(+0.08%)
Dec 12, 2019 39.72 39.72 39.72 39.72 0 +0.05(+0.14%)
Dec 11, 2019 39.67 39.67 39.67 39.67 84 -0.05(-0.13%)
Dec 10, 2019 39.72 39.72 39.72 39.72 0 +0.03(+0.08%)
Dec 09, 2019 39.69 39.69 39.69 39.69 0 +0.02(+0.05%)
Dec 06, 2019 39.67 39.67 39.67 39.67 4,000 +0.13(+0.32%)
Dec 05, 2019 39.54 39.54 39.54 39.54 3 +0.04(+0.10%)
Dec 04, 2019 39.50 39.50 39.50 39.50 7 +0.04(+0.10%)
Dec 03, 2019 39.46 39.46 39.46 39.46 35 -0.12(-0.29%)
Dec 02, 2019 39.70 39.70 39.54 39.58 580 -0.01(-0.02%)
Nov 29, 2019 39.58 39.58 39.58 39.58 100 -0.11(-0.28%)
Nov 27, 2019 39.70 39.70 39.70 39.70 0 +0.02(+0.05%)
Nov 26, 2019 39.67 39.67 39.67 39.67 58 +0.06(+0.14%)
Nov 25, 2019 39.62 39.62 39.62 39.62 0 -0.02(-0.05%)
Nov 22, 2019 39.63 39.64 39.59 39.64 1,300 -0.02(-0.05%)
Nov 21, 2019 39.66 39.66 39.66 39.66 0 -0.02(-0.04%)
Nov 20, 2019 39.68 39.68 39.68 39.68 0 -0.04(-0.10%)
Nov 19, 2019 39.74 39.74 39.72 39.72 100 -0.06(-0.15%)
Nov 18, 2019 39.78 39.78 39.78 39.78 0 -0.01(-0.03%)
Nov 15, 2019 39.80 39.80 39.78 39.78 100 +0.07(+0.18%)
Nov 14, 2019 39.59 39.72 39.59 39.72 290 -0.05(-0.13%)
Nov 13, 2019 39.76 39.76 39.76 39.76 80 -0.03(-0.08%)
Nov 12, 2019 39.79 39.81 39.79 39.79 402 -0.00(-0.00%)
Nov 11, 2019 39.79 39.79 39.79 39.79 0 -0.05(-0.13%)
Nov 08, 2019 39.80 39.85 39.80 39.85 100 -0.03(-0.08%)
Nov 07, 2019 39.93 39.93 39.79 39.88 3,323 +0.08(+0.19%)
Nov 06, 2019 39.87 39.87 39.80 39.80 147 -0.01(-0.02%)
Nov 05, 2019 39.81 39.81 39.81 39.81 0 -0.06(-0.15%)
Nov 04, 2019 39.87 39.87 39.87 39.87 25 +0.01(+0.04%)
Nov 01, 2019 39.83 39.85 39.83 39.85 100 +0.07(+0.18%)
Oct 31, 2019 39.77 39.85 39.77 39.78 8,818 +0.02(+0.06%)
Oct 30, 2019 39.75 39.76 39.75 39.76 151 -0.04(-0.11%)
Oct 29, 2019 39.80 39.80 39.80 39.80 0 +0.02(+0.05%)
Oct 28, 2019 39.78 39.78 39.78 39.78 44 -0.03(-0.09%)
Oct 25, 2019 39.81 39.81 39.81 39.81 100 -0.01(-0.02%)
Oct 24, 2019 39.72 39.82 39.72 39.82 400 +0.07(+0.19%)
Oct 23, 2019 39.73 39.75 39.73 39.75 188 +0.01(+0.01%)
Oct 22, 2019 39.73 39.74 39.73 39.74 100 +0.05(+0.13%)
Oct 21, 2019 39.70 39.70 39.70 39.70 0 -0.04(-0.10%)
Oct 18, 2019 39.74 39.74 39.74 39.74 0 -0.08(-0.19%)
Oct 17, 2019 39.81 39.81 39.81 39.81 5 -0.04(-0.11%)
Oct 16, 2019 39.85 39.85 39.85 39.85 43 +0.05(+0.14%)
Oct 15, 2019 39.88 39.88 39.80 39.80 396 -0.08(-0.19%)
Oct 14, 2019 39.88 39.88 39.88 39.88 15 +0.10(+0.24%)
Oct 11, 2019 39.95 39.96 39.78 39.78 5,000 -0.23(-0.57%)
Oct 10, 2019 39.99 40.01 39.99 40.01 100 -0.08(-0.20%)
Oct 09, 2019 40.04 40.09 40.04 40.09 405 -0.08(-0.20%)
Oct 08, 2019 40.11 40.17 40.10 40.17 1,502 +0.03(+0.08%)
Oct 07, 2019 40.13 40.13 40.13 40.13 1,186 -0.02(-0.04%)
Oct 04, 2019 40.11 40.15 40.11 40.15 600 -0.00(-0.01%)
Oct 03, 2019 40.15 40.15 40.15 40.15 9 +0.06(+0.16%)
Oct 02, 2019 40.09 40.09 40.09 40.09 1 +0.17(+0.43%)
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.