Managed Futures Strategy Proshares (NY: FUT )

40.91 USD -0.17 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.