Managed Futures Strategy Proshares (NY: FUT )

40.62 USD -0.26 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 39.78 39.78 39.78 39.78 174 +0.13(+0.33%)
Aug 28, 2020 39.65 39.71 39.63 39.65 9,500 +0.25(+0.63%)
Aug 27, 2020 39.40 39.40 39.40 39.40 133 -0.02(-0.05%)
Aug 26, 2020 39.42 39.42 39.42 39.42 208 +0.04(+0.11%)
Aug 25, 2020 39.38 39.38 39.38 39.38 339 +0.07(+0.18%)
Aug 24, 2020 39.30 39.30 39.30 39.30 17 -0.08(-0.19%)
Aug 21, 2020 39.37 39.38 39.27 39.38 2,400 -0.07(-0.18%)
Aug 20, 2020 39.41 39.45 39.33 39.45 3,799 +0.05(+0.11%)
Aug 19, 2020 39.40 39.40 39.40 39.40 255 -0.16(-0.40%)
Aug 18, 2020 39.56 39.56 39.56 39.56 69 +0.04(+0.11%)
Aug 17, 2020 39.30 39.52 39.30 39.52 1,600 +0.28(+0.73%)
Aug 14, 2020 39.24 39.24 39.24 39.24 100 -0.03(-0.09%)
Aug 13, 2020 39.35 39.35 39.27 39.27 393 +0.06(+0.14%)
Aug 12, 2020 39.29 39.29 39.21 39.21 346 +0.06(+0.15%)
Aug 11, 2020 39.15 39.15 39.15 39.15 45 -0.18(-0.46%)
Aug 10, 2020 39.31 39.33 39.31 39.33 100 -0.03(-0.06%)
Aug 07, 2020 39.33 39.36 39.33 39.36 5,500 -0.23(-0.59%)
Aug 06, 2020 39.60 39.60 39.60 39.60 176 +0.02(+0.06%)
Aug 05, 2020 39.53 39.57 39.53 39.57 295 +0.04(+0.10%)
Aug 04, 2020 39.49 39.53 39.49 39.53 280 +0.17(+0.44%)
Aug 03, 2020 39.36 39.36 39.36 39.36 86 -0.05(-0.13%)
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%)
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.