Managed Futures Strategy Proshares (NY: FUT )

40.73 USD -0.03 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.84 39.84 39.84 39.84 170 -0.06(-0.15%)
Sep 28, 2017 39.90 39.90 39.90 39.90 27 +0.00(+0.00%)
Sep 27, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Sep 26, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Sep 25, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Sep 22, 2017 39.90 39.90 39.90 39.90 126 +0.00(+0.00%)
Sep 21, 2017 39.90 39.90 39.90 39.90 225 -0.05(-0.13%)
Sep 20, 2017 39.94 39.95 39.94 39.95 327 +0.04(+0.10%)
Sep 19, 2017 39.91 39.91 39.91 39.91 0 +0.00(+0.00%)
Sep 18, 2017 39.91 39.91 39.91 39.91 100 -0.17(-0.42%)
Sep 15, 2017 40.08 40.08 40.08 40.08 474 -0.37(-0.91%)
Sep 14, 2017 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Sep 13, 2017 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Sep 12, 2017 40.45 40.45 40.45 40.45 204 -0.12(-0.29%)
Sep 11, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Sep 08, 2017 40.57 40.57 40.57 40.57 496 +0.00(+0.00%)
Sep 07, 2017 40.57 40.57 40.57 40.57 26 +0.00(+0.00%)
Sep 06, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Sep 05, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Sep 01, 2017 40.57 40.57 40.57 40.57 60 +0.00(+0.00%)
Aug 31, 2017 40.57 40.57 40.57 40.57 5 +0.00(+0.00%)
Aug 30, 2017 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Aug 29, 2017 40.57 40.57 40.57 40.57 20 +0.00(+0.00%)
Aug 28, 2017 40.57 40.57 40.57 40.57 472 +0.32(+0.78%)
Aug 25, 2017 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 24, 2017 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 23, 2017 40.18 40.25 40.17 40.25 1,094 -0.03(-0.07%)
Aug 22, 2017 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 21, 2017 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 18, 2017 40.28 40.28 40.28 40.28 126 +0.16(+0.40%)
Aug 17, 2017 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 16, 2017 40.12 40.12 40.12 40.12 5 +0.00(+0.00%)
Aug 15, 2017 40.13 40.13 40.12 40.12 899 -0.28(-0.69%)
Aug 14, 2017 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Aug 11, 2017 40.40 40.40 40.40 40.40 242 +0.04(+0.10%)
Aug 10, 2017 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Aug 09, 2017 40.36 40.36 40.36 40.36 28 +0.00(+0.00%)
Aug 08, 2017 40.30 40.36 40.29 40.36 1,400 +0.14(+0.35%)
Aug 07, 2017 40.22 40.22 40.22 40.22 2,130 +0.00(+0.00%)
Aug 04, 2017 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Aug 03, 2017 40.22 40.22 40.22 40.22 84 +0.00(+0.00%)
Aug 02, 2017 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Aug 01, 2017 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Jul 31, 2017 40.22 40.22 40.22 40.22 100 -0.23(-0.57%)
Jul 28, 2017 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 27, 2017 40.45 40.45 40.45 40.45 34 -0.14(-0.33%)
Jul 26, 2017 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jul 25, 2017 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jul 24, 2017 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jul 21, 2017 40.58 40.59 40.58 40.59 723 +0.03(+0.06%)
Jul 20, 2017 40.56 40.56 40.56 40.56 0 +0.00(+0.00%)
Jul 19, 2017 40.48 40.56 40.37 40.56 8,517 -0.08(-0.21%)
Jul 18, 2017 40.64 40.64 40.64 40.64 1,197 +0.00(+0.00%)
Jul 17, 2017 40.64 40.64 40.64 40.64 203 +0.00(+0.00%)
Jul 14, 2017 40.64 40.64 40.64 40.64 146 -0.36(-0.87%)
Jul 13, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 12, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 11, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 10, 2017 41.00 41.00 41.00 41.00 533 +0.00(+0.00%)
Jul 07, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 06, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 05, 2017 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
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.