Managed Futures Strategy Proshares (NY: FUT )

41.30 USD UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.31 38.31 38.31 38.31 100 -0.04(-0.11%)
Jan 30, 2020 38.35 38.35 38.35 38.35 140 -0.05(-0.14%)
Jan 29, 2020 38.41 38.41 38.40 38.40 321 -0.09(-0.25%)
Jan 28, 2020 38.51 38.51 38.49 38.49 1,172 +0.04(+0.12%)
Jan 27, 2020 38.50 38.50 38.45 38.45 161 -0.26(-0.67%)
Jan 24, 2020 38.72 38.72 38.64 38.71 1,400 -0.12(-0.30%)
Jan 23, 2020 38.83 38.83 38.83 38.83 0 -0.09(-0.23%)
Jan 22, 2020 38.94 38.94 38.89 38.91 232 -0.06(-0.14%)
Jan 21, 2020 38.96 38.97 38.96 38.97 229 -0.07(-0.19%)
Jan 17, 2020 39.04 39.04 39.04 39.04 100 -0.03(-0.08%)
Jan 16, 2020 39.08 39.08 39.08 39.08 3 -0.01(-0.04%)
Jan 15, 2020 39.08 39.09 39.08 39.09 150 -0.06(-0.17%)
Jan 14, 2020 39.14 39.15 39.14 39.15 100 -0.03(-0.08%)
Jan 13, 2020 39.19 39.19 39.19 39.19 92 -0.01(-0.03%)
Jan 10, 2020 39.32 39.32 39.20 39.20 300 +0.01(+0.01%)
Jan 09, 2020 39.20 39.20 39.20 39.20 78 -0.02(-0.04%)
Jan 08, 2020 39.21 39.21 39.21 39.21 410 -0.05(-0.12%)
Jan 07, 2020 39.26 39.26 39.26 39.26 44 -0.04(-0.10%)
Jan 06, 2020 39.30 39.30 39.30 39.30 191 +0.05(+0.13%)
Jan 03, 2020 39.25 39.25 39.25 39.25 100 +0.03(+0.09%)
Jan 02, 2020 39.22 39.22 39.22 39.22 1 -0.03(-0.08%)
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%)
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.