Managed Futures Strategy Proshares (NY: FUT )

41.44 USD -0.39 (-0.93%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 29, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 28, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 25, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 23, 2016 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 22, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 21, 2016 40.76 40.76 40.76 40.76 183 +0.54(+1.34%)
Nov 18, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 17, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 16, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 15, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 14, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 11, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 10, 2016 40.22 40.22 40.22 40.22 100 +0.61(+1.54%)
Nov 09, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 08, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 07, 2016 39.61 39.61 39.61 39.61 231 +0.00(+0.00%)
Nov 04, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 03, 2016 39.61 39.61 39.61 39.61 570 -0.67(-1.67%)
Nov 02, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Nov 01, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 31, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 28, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 27, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 26, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 25, 2016 40.28 40.28 40.28 40.28 30 +0.00(+0.00%)
Oct 24, 2016 40.34 40.40 40.25 40.28 1,886 -0.20(-0.49%)
Oct 21, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 20, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 19, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 18, 2016 40.45 40.48 40.45 40.48 2,786 +0.18(+0.45%)
Oct 17, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 14, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 13, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 12, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 11, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 10, 2016 40.35 40.35 40.30 40.30 1,284 +0.23(+0.57%)
Oct 07, 2016 40.07 40.07 40.07 40.07 10,118 +0.00(+0.00%)
Oct 06, 2016 40.07 40.07 40.07 40.07 0 +0.00(+0.00%)
Oct 05, 2016 40.07 40.08 40.07 40.07 1,093 -0.05(-0.12%)
Oct 04, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Oct 03, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 30, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 29, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 28, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 27, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 26, 2016 40.12 40.12 40.12 40.12 167 +0.12(+0.30%)
Sep 23, 2016 40.01 40.05 40.00 40.00 902 -0.04(-0.10%)
Sep 22, 2016 40.04 40.04 40.04 40.04 100 +0.00(+0.00%)
Sep 21, 2016 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 20, 2016 40.03 40.04 40.03 40.04 385 +0.00(+0.00%)
Sep 19, 2016 40.04 40.04 40.04 40.04 14 +0.00(+0.00%)
Sep 16, 2016 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 15, 2016 39.90 40.04 39.90 40.04 1,930 +0.06(+0.16%)
Sep 14, 2016 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Sep 13, 2016 39.98 39.98 39.98 39.98 253 +0.47(+1.18%)
Sep 12, 2016 39.51 39.51 39.51 39.51 23 -0.63(-1.57%)
Sep 09, 2016 40.14 40.14 40.14 40.14 9 +0.00(+0.00%)
Sep 08, 2016 40.14 40.14 40.14 40.14 17,460 +0.00(+0.00%)
Sep 07, 2016 40.14 40.14 40.14 40.14 223 -0.35(-0.86%)
Sep 06, 2016 40.49 40.49 40.49 40.49 100 +0.46(+1.16%)
Sep 02, 2016 40.03 40.03 40.03 40.03 200 +0.05(+0.11%)
Sep 01, 2016 39.98 39.98 39.98 39.98 50 +0.00(+0.00%)
Aug 31, 2016 39.98 39.98 39.98 39.98 300 +0.04(+0.10%)
Aug 30, 2016 40.01 40.02 39.93 39.94 1,771 +0.12(+0.30%)
Aug 29, 2016 39.82 39.82 39.82 39.82 0 +0.00(+0.00%)
Aug 26, 2016 39.82 39.82 39.82 39.82 400 +0.11(+0.28%)
Aug 25, 2016 39.71 39.71 39.71 39.71 0 +0.00(+0.00%)
Aug 24, 2016 39.63 39.71 39.63 39.71 213 -0.02(-0.05%)
Aug 23, 2016 39.66 39.73 39.66 39.73 571 +0.13(+0.33%)
Aug 22, 2016 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Aug 19, 2016 39.60 39.60 39.60 39.60 5 +0.00(+0.00%)
Aug 18, 2016 39.60 39.60 39.60 39.60 26 -0.10(-0.25%)
Aug 17, 2016 39.70 39.70 39.70 39.70 4 +0.00(+0.00%)
Aug 16, 2016 39.60 39.70 39.60 39.70 1,327 -0.32(-0.80%)
Aug 15, 2016 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Aug 12, 2016 40.02 40.02 40.02 40.02 4 +0.00(+0.00%)
Aug 11, 2016 40.02 40.02 40.02 40.02 15 +0.00(+0.00%)
Aug 10, 2016 40.02 40.02 40.02 40.02 309 -0.13(-0.32%)
Aug 09, 2016 40.15 40.15 40.15 40.15 0 +0.00(+0.00%)
Aug 08, 2016 40.15 40.15 40.15 40.15 112 +0.00(+0.00%)
Aug 05, 2016 40.14 40.15 40.14 40.15 3,976 +0.03(+0.07%)
Aug 04, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 03, 2016 40.12 40.12 40.12 40.12 1,520 +0.13(+0.33%)
Aug 02, 2016 40.01 40.03 39.98 39.99 1,364 -0.11(-0.27%)
Aug 01, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 29, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 28, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 27, 2016 40.11 40.12 40.10 40.10 752 -0.15(-0.37%)
Jul 26, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 25, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 22, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 21, 2016 40.21 40.25 40.21 40.25 763 +0.19(+0.47%)
Jul 20, 2016 40.03 40.06 40.03 40.06 2,198 -0.30(-0.76%)
Jul 19, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 18, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 15, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 14, 2016 40.37 40.37 40.36 40.36 1,132 -0.10(-0.24%)
Jul 13, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 12, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 11, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 08, 2016 40.46 40.46 40.46 40.46 11,870 +0.00(+0.00%)
Jul 07, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 05, 2016 40.50 40.54 40.44 40.46 720 +0.16(+0.40%)
Jul 01, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 30, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 29, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 28, 2016 40.30 40.30 40.30 40.30 32 +0.00(+0.00%)
Jun 27, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 24, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 23, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Jun 22, 2016 40.30 40.30 40.28 40.30 1,202 -0.02(-0.05%)
Jun 21, 2016 40.45 40.45 40.32 40.32 240 -0.32(-0.79%)
Jun 20, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 17, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 16, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 15, 2016 40.64 40.64 40.64 40.64 68 +0.00(+0.00%)
Jun 14, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 13, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 10, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 09, 2016 40.64 40.64 40.64 40.64 0 +0.00(+0.00%)
Jun 08, 2016 40.64 40.64 40.64 40.64 285 +0.18(+0.44%)
Jun 07, 2016 40.46 40.46 40.46 40.46 20,460 +0.00(+0.00%)
Jun 06, 2016 40.46 40.46 40.46 40.46 135 +0.36(+0.90%)
Jun 03, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jun 02, 2016 40.10 40.10 40.10 40.10 1,730 +0.23(+0.57%)
Jun 01, 2016 39.87 39.87 39.87 39.87 0 +0.00(+0.00%)
May 31, 2016 39.87 39.87 39.87 39.87 620 +0.28(+0.71%)
May 27, 2016 39.59 39.59 39.59 39.59 100 +0.00(+0.00%)
May 26, 2016 39.59 39.59 39.59 39.59 3 +0.00(+0.00%)
May 25, 2016 39.59 39.59 39.59 39.59 62 +0.00(+0.00%)
May 24, 2016 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
May 23, 2016 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
May 20, 2016 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
May 19, 2016 39.65 39.65 39.54 39.59 4,067 -0.38(-0.95%)
May 18, 2016 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
May 17, 2016 40.04 40.04 39.97 39.97 327 +0.09(+0.23%)
May 16, 2016 39.96 39.96 39.88 39.88 617 -0.03(-0.07%)
May 13, 2016 39.90 39.91 39.90 39.91 375 -0.00(-0.00%)
May 12, 2016 39.91 39.91 39.91 39.91 640 -0.06(-0.15%)
May 11, 2016 39.95 39.98 39.95 39.97 872 +0.22(+0.55%)
May 10, 2016 39.73 39.75 39.73 39.75 919 +0.08(+0.20%)
May 09, 2016 39.74 39.74 39.65 39.67 1,051 -0.24(-0.60%)
May 06, 2016 39.90 39.97 39.89 39.91 4,001 -0.02(-0.05%)
May 05, 2016 39.93 39.93 39.93 39.93 1,100 +0.26(+0.66%)
May 04, 2016 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
May 03, 2016 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
May 02, 2016 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Apr 29, 2016 39.67 39.67 39.67 39.67 25 +0.00(+0.00%)
Apr 28, 2016 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Apr 27, 2016 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Apr 26, 2016 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Apr 25, 2016 39.67 39.67 39.67 39.67 1,265 -0.31(-0.78%)
Apr 22, 2016 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Apr 21, 2016 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Apr 20, 2016 39.98 39.98 39.98 39.98 6 +0.00(+0.00%)
Apr 19, 2016 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Apr 18, 2016 40.02 40.02 39.97 39.98 3,520 +0.01(+0.03%)
Apr 15, 2016 39.96 39.97 39.96 39.97 3,235 +0.16(+0.40%)
Apr 14, 2016 39.84 39.86 39.81 39.81 9,500 -0.05(-0.13%)
Apr 13, 2016 39.83 39.86 39.82 39.86 5,826 -0.10(-0.25%)
Apr 12, 2016 40.07 40.07 39.84 39.96 2,037 -0.17(-0.42%)
Apr 11, 2016 40.13 40.16 40.13 40.13 1,250 +0.13(+0.32%)
Apr 08, 2016 40.00 40.00 40.00 40.00 5 +0.00(+0.00%)
Apr 07, 2016 40.00 40.00 40.00 40.00 897 +0.04(+0.10%)
Apr 06, 2016 39.96 39.96 39.96 39.96 0 +0.00(+0.00%)
Apr 05, 2016 39.92 39.96 39.92 39.96 18,024 +0.04(+0.10%)
Apr 04, 2016 39.87 39.92 39.87 39.92 6,727 +0.17(+0.43%)
Apr 01, 2016 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Mar 31, 2016 39.73 39.75 39.73 39.75 1,496 +0.19(+0.49%)
Mar 30, 2016 39.53 39.56 39.53 39.56 500 +0.13(+0.32%)
Mar 29, 2016 39.43 39.43 39.43 39.43 0 +0.00(+0.00%)
Mar 28, 2016 39.43 39.43 39.43 39.43 1,955 +0.17(+0.43%)
Mar 24, 2016 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 23, 2016 39.26 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 22, 2016 39.26 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 16, 2016 39.26 39.26 39.26 0 -0.45(-1.13%)
Mar 09, 2016 39.71 39.71 39.71 0 -0.02(-0.05%)
Mar 07, 2016 39.73 39.73 39.73 0 -0.31(-0.77%)
Mar 03, 2016 40.04 40.04 40.04 0 -0.19(-0.48%)
Mar 01, 2016 40.23 40.23 40.23 0 -0.09(-0.22%)
Feb 25, 2016 40.32 40.32 40.32 0 +0.00(+0.00%)
Feb 19, 2016 40.32 40.32 40.32 0 +0.19(+0.47%)
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.