Managed Futures Strategy Proshares (NY: FUT )

40.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 39.92 39.92 39.92 39.92 48 +0.05(+0.11%)
Sep 30, 2019 39.86 39.88 39.86 39.88 402 +0.12(+0.30%)
Sep 27, 2019 39.74 39.76 39.74 39.76 100 -0.17(-0.43%)
Sep 26, 2019 39.86 39.92 39.85 39.92 17,257 +0.05(+0.13%)
Sep 25, 2019 39.88 40.03 39.88 39.88 301 -0.24(-0.59%)
Sep 24, 2019 40.11 40.11 40.11 40.11 37 +0.13(+0.33%)
Sep 23, 2019 40.01 40.01 39.98 39.98 500 -0.05(-0.12%)
Sep 20, 2019 40.03 40.03 40.03 40.03 100 +0.18(+0.44%)
Sep 19, 2019 39.85 39.85 39.85 39.85 0 -0.01(-0.01%)
Sep 18, 2019 39.85 39.85 39.85 39.85 0 +0.05(+0.12%)
Sep 17, 2019 39.81 39.81 39.81 39.81 0 +0.21(+0.54%)
Sep 16, 2019 39.60 39.60 39.60 39.60 0 -0.25(-0.64%)
Sep 13, 2019 39.87 39.87 39.85 39.85 600 -0.23(-0.56%)
Sep 12, 2019 40.32 40.32 40.08 40.08 987 -0.23(-0.57%)
Sep 11, 2019 40.30 40.30 40.30 40.30 0 +0.02(+0.05%)
Sep 10, 2019 40.44 40.44 40.29 40.29 778 -0.27(-0.67%)
Sep 09, 2019 40.54 40.56 40.54 40.56 3,510 -0.17(-0.43%)
Sep 06, 2019 40.73 40.74 40.73 40.74 400 +0.10(+0.23%)
Sep 05, 2019 40.63 40.64 40.63 40.64 380 -0.17(-0.42%)
Sep 04, 2019 40.77 40.81 40.77 40.81 299 -0.16(-0.39%)
Sep 03, 2019 40.96 40.97 40.96 40.97 128 +0.06(+0.14%)
Aug 30, 2019 40.91 40.91 40.91 40.91 0 +0.10(+0.24%)
Aug 29, 2019 40.82 40.82 40.82 40.82 301 -0.04(-0.09%)
Aug 28, 2019 40.85 40.85 40.85 40.85 0 -0.04(-0.10%)
Aug 27, 2019 40.90 40.90 40.90 40.90 71 +0.17(+0.43%)
Aug 26, 2019 40.74 40.74 40.70 40.72 333 -0.15(-0.35%)
Aug 23, 2019 40.87 40.87 40.87 40.87 100 +0.28(+0.69%)
Aug 22, 2019 40.58 40.58 40.58 40.58 70 -0.05(-0.13%)
Aug 21, 2019 40.69 40.69 40.64 40.64 580 -0.03(-0.08%)
Aug 20, 2019 40.71 40.71 40.67 40.67 170 +0.06(+0.14%)
Aug 19, 2019 40.62 40.62 40.62 40.62 18 -0.02(-0.05%)
Aug 16, 2019 40.64 40.64 40.64 40.64 100 +0.06(+0.14%)
Aug 15, 2019 40.58 40.58 40.51 40.58 1,443 -0.03(-0.07%)
Aug 14, 2019 40.48 40.63 40.48 40.61 366 +0.24(+0.60%)
Aug 13, 2019 40.37 40.37 40.37 40.37 14 -0.13(-0.32%)
Aug 12, 2019 40.29 40.49 40.26 40.49 34,220 +0.43(+1.06%)
Aug 09, 2019 40.09 40.12 40.07 40.07 2,500 -0.01(-0.01%)
Aug 08, 2019 40.08 40.08 40.08 40.08 9 -0.09(-0.23%)
Aug 07, 2019 40.27 40.30 40.17 40.17 20,461 +0.04(+0.10%)
Aug 06, 2019 40.13 40.13 40.13 40.13 350 +0.08(+0.21%)
Aug 05, 2019 40.04 40.04 40.04 40.04 20 +0.18(+0.45%)
Aug 02, 2019 39.87 39.87 39.87 39.87 0 +0.17(+0.42%)
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.