Managed Futures Strategy Proshares (NY: FUT )

40.65 USD -0.11 (-0.27%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Aug 01, 2019 39.70 39.70 39.70 39.70 43 +0.24(+0.60%)
Jul 31, 2019 39.48 39.49 39.46 39.46 338 -0.03(-0.09%)
Jul 30, 2019 39.49 39.49 39.49 39.49 0 +0.11(+0.28%)
Jul 29, 2019 39.38 39.38 39.38 39.38 7 +0.14(+0.36%)
Jul 26, 2019 39.24 39.24 39.24 39.24 100 -0.00(-0.01%)
Jul 25, 2019 39.25 39.25 39.25 39.25 0 -0.06(-0.17%)
Jul 24, 2019 39.31 39.31 39.31 39.31 2 +0.03(+0.09%)
Jul 23, 2019 39.35 39.35 39.28 39.28 667 -0.09(-0.23%)
Jul 22, 2019 39.37 39.37 39.37 39.37 0 -0.05(-0.14%)
Jul 19, 2019 39.42 39.42 39.42 39.42 0 -0.11(-0.28%)
Jul 18, 2019 39.53 39.53 39.53 39.53 21 +0.07(+0.18%)
Jul 17, 2019 39.46 39.46 39.46 39.46 84 +0.07(+0.19%)
Jul 16, 2019 39.42 39.42 39.39 39.39 111 -0.05(-0.11%)
Jul 15, 2019 39.44 39.44 39.44 39.44 125 -0.09(-0.23%)
Jul 12, 2019 39.52 39.52 39.52 39.52 100 +0.03(+0.07%)
Jul 11, 2019 39.48 39.49 39.48 39.49 220 -0.03(-0.06%)
Jul 10, 2019 39.50 39.52 39.50 39.52 313 +0.04(+0.11%)
Jul 09, 2019 39.54 39.54 39.48 39.48 572 -0.12(-0.30%)
Jul 08, 2019 39.60 39.60 39.60 39.60 6,125 +0.03(+0.09%)
Jul 05, 2019 39.56 39.56 39.56 39.56 100 -0.13(-0.33%)
Jul 03, 2019 39.69 39.69 39.69 39.69 100 +0.05(+0.13%)
Jul 02, 2019 39.64 39.64 39.64 39.64 36 +0.08(+0.19%)
Jul 01, 2019 39.56 39.56 39.56 39.56 25 +0.07(+0.17%)
Jun 28, 2019 39.47 39.52 39.47 39.49 300 -0.03(-0.09%)
Jun 27, 2019 39.53 39.53 39.53 39.53 1 -0.01(-0.01%)
Jun 26, 2019 39.53 39.53 39.53 39.53 0 +0.01(+0.02%)
Jun 25, 2019 39.68 39.74 39.53 39.53 46,802 -0.15(-0.38%)
Jun 24, 2019 39.69 39.69 39.68 39.68 471 +0.03(+0.06%)
Jun 21, 2019 39.65 39.65 39.65 39.65 100 +0.00(+0.00%)
Jun 20, 2019 39.65 39.65 39.65 39.65 0 -0.05(-0.13%)
Jun 19, 2019 39.53 39.70 39.53 39.70 107 +0.02(+0.05%)
Jun 18, 2019 39.69 39.69 39.69 39.69 23 -0.05(-0.11%)
Jun 17, 2019 39.73 39.73 39.73 39.73 126 -0.04(-0.11%)
Jun 14, 2019 39.74 39.78 39.74 39.78 100 +0.09(+0.23%)
Jun 13, 2019 39.67 39.69 39.67 39.69 104 +0.02(+0.05%)
Jun 12, 2019 39.64 39.66 39.64 39.66 103 +0.12(+0.30%)
Jun 11, 2019 39.55 39.55 39.54 39.54 103 +0.03(+0.09%)
Jun 10, 2019 39.51 39.51 39.51 39.51 27 -0.10(-0.25%)
Jun 07, 2019 39.58 39.61 39.56 39.61 3,400 +0.03(+0.08%)
Jun 06, 2019 39.58 39.58 39.58 39.58 28 -0.02(-0.05%)
Jun 05, 2019 39.56 39.60 39.56 39.60 324 +0.10(+0.27%)
Jun 04, 2019 39.48 39.49 39.48 39.49 250 -0.10(-0.25%)
Jun 03, 2019 39.60 39.60 39.60 39.60 70 -0.09(-0.21%)
May 31, 2019 39.68 39.68 39.68 39.68 100 -0.12(-0.30%)
May 30, 2019 39.80 39.80 39.80 39.80 0 -0.12(-0.30%)
May 29, 2019 39.92 39.92 39.92 2 +0.00(+0.00%)
May 28, 2019 39.92 39.92 39.92 39.92 80 +0.02(+0.05%)
May 24, 2019 39.90 39.90 39.90 39.90 100 -0.12(-0.30%)
May 23, 2019 39.96 40.02 39.96 40.02 100 -0.04(-0.10%)
May 22, 2019 40.06 40.06 40.06 40.06 0 -0.01(-0.02%)
May 21, 2019 40.07 40.07 40.07 40.07 0 -0.01(-0.01%)
May 20, 2019 40.12 40.12 40.08 40.08 270 -0.09(-0.22%)
May 17, 2019 40.17 40.17 40.17 40.17 0 +0.07(+0.16%)
May 16, 2019 40.10 40.10 40.10 40.10 18 +0.02(+0.05%)
May 15, 2019 40.08 40.08 40.08 40.08 42 +0.12(+0.31%)
May 14, 2019 39.94 39.96 39.92 39.96 450 -0.02(-0.05%)
May 13, 2019 39.97 39.97 39.97 39.97 97 -0.07(-0.16%)
May 10, 2019 40.01 40.04 40.01 40.04 100 -0.04(-0.09%)
May 09, 2019 40.08 40.08 40.08 40.08 67 +0.02(+0.05%)
May 08, 2019 40.05 40.05 40.05 40.05 0 +0.04(+0.11%)
May 07, 2019 40.01 40.01 40.01 40.01 2,400 -0.05(-0.14%)
May 06, 2019 40.06 40.06 40.06 40.06 10 +0.04(+0.10%)
May 03, 2019 40.03 40.03 40.03 40.03 0 -0.00(-0.01%)
May 02, 2019 40.03 40.03 40.03 40.03 6 -0.12(-0.29%)
May 01, 2019 40.15 40.15 40.15 40.15 117 +0.05(+0.12%)
Apr 30, 2019 40.10 40.10 40.10 40.10 0 +0.01(+0.04%)
Apr 29, 2019 40.08 40.08 40.08 40.08 1 +0.00(+0.00%)
Apr 26, 2019 40.08 40.08 40.08 40.08 0 -0.15(-0.39%)
Apr 25, 2019 40.20 40.24 40.20 40.24 132 -0.14(-0.35%)
Apr 24, 2019 40.38 40.38 40.38 40.38 29 +0.10(+0.26%)
Apr 23, 2019 39.77 40.27 39.77 40.27 101 +0.11(+0.27%)
Apr 22, 2019 40.13 40.16 40.13 40.16 240 +0.06(+0.15%)
Apr 18, 2019 40.10 40.10 40.10 40.10 100 +0.01(+0.03%)
Apr 17, 2019 40.09 40.09 40.09 40.09 8 +0.08(+0.20%)
Apr 16, 2019 40.01 40.01 40.01 40.01 42 +0.10(+0.25%)
Apr 15, 2019 39.84 39.91 39.84 39.91 171 +0.02(+0.05%)
Apr 12, 2019 39.89 39.89 39.89 39.89 0 -0.03(-0.08%)
Apr 11, 2019 39.92 39.92 39.92 39.92 1 +0.10(+0.25%)
Apr 10, 2019 39.79 39.82 39.79 39.82 134 +0.04(+0.11%)
Apr 09, 2019 39.78 39.78 39.78 39.78 24 -0.05(-0.13%)
Apr 08, 2019 39.83 39.83 39.83 39.83 78 +0.00(+0.00%)
Apr 05, 2019 39.82 39.82 39.82 39.82 4,200 +0.06(+0.16%)
Apr 04, 2019 39.76 39.76 39.76 39.76 29 +0.04(+0.10%)
Apr 03, 2019 39.72 39.72 39.72 39.72 43 -0.09(-0.24%)
Apr 02, 2019 39.81 39.81 39.81 39.81 89 +0.05(+0.13%)
Apr 01, 2019 39.71 39.76 39.71 39.76 179 +0.03(+0.07%)
Mar 29, 2019 39.66 39.74 39.66 39.74 100 +0.09(+0.23%)
Mar 28, 2019 39.65 39.65 39.65 39.65 16 -0.02(-0.05%)
Mar 27, 2019 39.73 39.74 39.67 39.67 2,326 +0.06(+0.15%)
Mar 26, 2019 39.60 39.60 39.60 39.60 0 +0.03(+0.07%)
Mar 25, 2019 39.61 39.61 39.58 39.58 180 +0.03(+0.08%)
Mar 22, 2019 39.54 39.55 39.54 39.55 1,800 +0.07(+0.18%)
Mar 21, 2019 39.53 39.53 39.47 39.47 157 -0.10(-0.24%)
Mar 20, 2019 39.61 39.61 39.57 39.57 2,105 -0.11(-0.28%)
Mar 19, 2019 39.79 39.79 39.68 39.68 168 +0.02(+0.05%)
Mar 18, 2019 39.63 39.66 39.60 39.66 8,260 +0.02(+0.05%)
Mar 15, 2019 39.60 39.64 39.60 39.64 200 -0.01(-0.03%)
Mar 14, 2019 39.65 39.65 39.65 39.65 0 -0.05(-0.14%)
Mar 13, 2019 39.64 39.71 39.64 39.71 1,280 +0.04(+0.10%)
Mar 12, 2019 39.67 39.67 39.67 39.67 278 -0.06(-0.14%)
Mar 11, 2019 39.72 39.72 39.72 39.72 11 +0.06(+0.14%)
Mar 08, 2019 39.62 39.66 39.55 39.66 900 -0.02(-0.04%)
Mar 07, 2019 39.68 39.68 39.68 39.68 696 +0.13(+0.32%)
Mar 06, 2019 39.55 39.55 39.55 39.55 0 +0.01(+0.02%)
Mar 05, 2019 39.60 39.60 39.54 39.54 1,010 -0.04(-0.09%)
Mar 04, 2019 39.55 39.58 39.55 39.58 104 +0.03(+0.06%)
Mar 01, 2019 39.55 39.55 39.55 39.55 100 -0.11(-0.29%)
Feb 28, 2019 39.67 39.67 39.67 39.67 19 -0.09(-0.21%)
Feb 27, 2019 39.69 39.76 39.69 39.76 222 -0.13(-0.34%)
Feb 26, 2019 39.89 39.89 39.89 39.89 1 +0.05(+0.11%)
Feb 25, 2019 39.84 39.84 39.84 39.84 0 +0.06(+0.16%)
Feb 22, 2019 39.78 39.78 39.78 39.78 100 +0.12(+0.30%)
Feb 21, 2019 39.71 39.71 39.66 39.66 128 -0.17(-0.43%)
Feb 20, 2019 39.83 39.83 39.83 39.83 73 +0.09(+0.24%)
Feb 19, 2019 39.74 39.74 39.74 39.74 52 +0.15(+0.39%)
Feb 15, 2019 39.58 39.58 39.58 39.58 100 -0.02(-0.05%)
Feb 14, 2019 39.60 39.60 39.60 39.60 0 +0.03(+0.07%)
Feb 13, 2019 39.57 39.57 39.57 39.57 13 -0.07(-0.17%)
Feb 12, 2019 39.64 39.64 39.64 39.64 23 -0.03(-0.08%)
Feb 11, 2019 39.67 39.67 39.67 39.67 78 -0.06(-0.15%)
Feb 08, 2019 39.73 39.73 39.73 39.73 100 +0.04(+0.09%)
Feb 07, 2019 39.69 39.69 39.69 39.69 3,996 +0.15(+0.37%)
Feb 06, 2019 39.60 39.60 39.55 39.55 231 -0.04(-0.10%)
Feb 05, 2019 39.58 39.58 39.58 39.58 721 +0.09(+0.24%)
Feb 04, 2019 39.49 39.49 39.49 39.49 0 -0.04(-0.11%)
Feb 01, 2019 39.58 39.58 39.51 39.53 500 -0.09(-0.23%)
Jan 31, 2019 39.64 39.66 39.57 39.63 2,479 +0.03(+0.07%)
Jan 30, 2019 39.60 39.62 39.53 39.60 7,007 -0.05(-0.13%)
Jan 29, 2019 39.65 39.65 39.65 39.65 75 -0.02(-0.05%)
Jan 28, 2019 39.60 39.76 39.60 39.67 5,261 +0.22(+0.56%)
Jan 25, 2019 39.56 39.57 39.45 39.45 400 -0.13(-0.33%)
Jan 24, 2019 39.54 39.58 39.54 39.58 343 +0.08(+0.20%)
Jan 23, 2019 39.50 39.50 39.50 39.50 20 -0.10(-0.25%)
Jan 22, 2019 39.42 39.60 39.42 39.60 4,841 +0.26(+0.66%)
Jan 18, 2019 39.25 39.34 39.25 39.34 1,300 -0.14(-0.35%)
Jan 17, 2019 39.05 39.48 39.05 39.48 472 -0.06(-0.15%)
Jan 16, 2019 39.46 39.54 39.46 39.54 565 -0.01(-0.01%)
Jan 15, 2019 39.60 39.60 39.51 39.55 1,398 -0.04(-0.10%)
Jan 14, 2019 39.60 39.60 39.48 39.58 11,437 -0.07(-0.16%)
Jan 11, 2019 39.65 39.65 39.65 39.65 100 +0.02(+0.04%)
Jan 10, 2019 39.63 39.63 39.63 39.63 1 +0.10(+0.27%)
Jan 09, 2019 39.59 39.71 39.53 39.53 1,961 -0.17(-0.44%)
Jan 08, 2019 39.61 39.70 39.61 39.70 11,749 -0.08(-0.19%)
Jan 07, 2019 39.77 39.78 39.77 39.78 6,449 -0.22(-0.55%)
Jan 04, 2019 39.91 40.00 39.91 40.00 200 -0.03(-0.08%)
Jan 03, 2019 40.16 40.16 40.03 40.03 1,186 -0.13(-0.33%)
Jan 02, 2019 40.17 40.17 40.17 40.17 3 +0.02(+0.05%)
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%)
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.