Managed Futures Strategy Proshares (NY: FUT )

40.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 39.38 39.38 39.38 39.38 6 -0.24(-0.59%)
May 29, 2020 39.52 39.61 39.52 39.61 900 +0.08(+0.20%)
May 28, 2020 39.53 39.53 39.53 39.53 13 -0.04(-0.11%)
May 27, 2020 39.49 39.57 39.47 39.57 1,001 +0.17(+0.43%)
May 26, 2020 39.43 39.43 39.40 39.40 512 -0.30(-0.75%)
May 22, 2020 39.76 39.76 39.70 39.70 200 +0.10(+0.26%)
May 21, 2020 39.61 39.61 39.60 39.60 750 +0.12(+0.31%)
May 20, 2020 39.48 39.48 39.48 39.48 91 -0.04(-0.10%)
May 19, 2020 39.52 39.52 39.52 39.52 24 -0.07(-0.17%)
May 18, 2020 39.58 39.58 39.58 39.58 64 -0.38(-0.94%)
May 15, 2020 39.96 39.96 39.96 39.96 100 +0.03(+0.07%)
May 14, 2020 39.94 39.94 39.89 39.93 738 -0.11(-0.28%)
May 13, 2020 39.85 40.06 39.79 40.04 8,313 +0.22(+0.56%)
May 12, 2020 39.77 39.90 39.77 39.82 523 +0.11(+0.27%)
May 11, 2020 39.71 39.71 39.71 39.71 88 +0.03(+0.08%)
May 08, 2020 39.68 39.68 39.68 39.68 100 -0.20(-0.51%)
May 07, 2020 39.73 39.88 39.73 39.88 8,170 -0.05(-0.12%)
May 06, 2020 39.96 39.96 39.93 39.93 218 +0.06(+0.14%)
May 05, 2020 39.74 39.87 39.71 39.87 448 -0.09(-0.23%)
May 04, 2020 40.08 40.08 39.86 39.96 1,481 -0.01(-0.02%)
May 01, 2020 40.01 40.01 39.97 39.97 400 -0.28(-0.69%)
Apr 30, 2020 40.05 40.25 40.05 40.25 591 +0.10(+0.25%)
Apr 29, 2020 40.20 40.29 40.02 40.15 17,342 -0.26(-0.64%)
Apr 28, 2020 40.29 40.41 40.24 40.41 567 +0.01(+0.03%)
Apr 27, 2020 40.69 40.69 40.40 40.40 2,483 -0.10(-0.25%)
Apr 24, 2020 40.50 40.50 40.50 40.50 0 +0.10(+0.25%)
Apr 23, 2020 40.41 40.41 40.40 40.40 424 -0.01(-0.03%)
Apr 22, 2020 40.41 40.41 40.41 40.41 101 -0.28(-0.70%)
Apr 21, 2020 40.84 40.95 40.63 40.70 9,464 +0.42(+1.05%)
Apr 20, 2020 40.48 40.48 40.27 40.27 201 +0.10(+0.25%)
Apr 17, 2020 40.23 40.26 40.17 40.17 3,900 -0.29(-0.71%)
Apr 16, 2020 40.46 40.46 40.46 40.46 33 -0.03(-0.08%)
Apr 15, 2020 40.72 40.72 40.49 40.49 325 +0.26(+0.65%)
Apr 14, 2020 40.21 40.23 40.21 40.23 187 -0.04(-0.09%)
Apr 13, 2020 40.34 40.34 40.26 40.26 1,061 +0.10(+0.25%)
Apr 09, 2020 40.16 40.16 40.16 40.16 100 +0.19(+0.47%)
Apr 08, 2020 40.15 40.26 39.98 39.98 903 -0.22(-0.56%)
Apr 07, 2020 39.79 40.23 39.79 40.20 4,624 -0.20(-0.48%)
Apr 06, 2020 40.40 40.40 40.40 40.40 104 -0.09(-0.23%)
Apr 03, 2020 40.34 40.79 40.30 40.49 24,000 +0.02(+0.05%)
Apr 02, 2020 40.53 40.69 40.25 40.47 8,076 -0.06(-0.15%)
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.