Managed Futures Strategy Proshares (NY: FUT )

41.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.81 38.81 38.81 38.81 100 +0.02(+0.05%)
Feb 27, 2020 38.79 38.79 38.79 38.79 16 +0.05(+0.12%)
Feb 26, 2020 38.74 38.75 38.74 38.75 127 -0.02(-0.05%)
Feb 25, 2020 38.77 38.77 38.77 38.77 0 +0.05(+0.12%)
Feb 24, 2020 38.72 38.72 38.72 38.72 31 +0.21(+0.54%)
Feb 21, 2020 38.55 38.55 38.51 38.51 300 +0.04(+0.11%)
Feb 20, 2020 38.44 38.47 38.44 38.47 874 +0.16(+0.41%)
Feb 19, 2020 38.31 38.31 38.31 38.31 20 -0.00(-0.01%)
Feb 18, 2020 38.31 38.31 38.31 38.31 131 +0.08(+0.21%)
Feb 14, 2020 38.24 38.24 38.24 38.24 100 -0.05(-0.12%)
Feb 13, 2020 38.28 38.28 38.28 38.28 15 -0.01(-0.03%)
Feb 12, 2020 38.29 38.29 38.29 38.29 30 -0.07(-0.20%)
Feb 11, 2020 38.37 38.37 38.37 38.37 0 -0.07(-0.20%)
Feb 10, 2020 38.29 38.44 38.29 38.44 378 +0.21(+0.55%)
Feb 07, 2020 38.12 38.23 38.10 38.23 8,100 -0.06(-0.16%)
Feb 06, 2020 38.29 38.29 38.29 38.29 46 -0.04(-0.10%)
Feb 05, 2020 38.38 38.38 38.26 38.33 7,194 -0.02(-0.05%)
Feb 04, 2020 38.35 38.35 38.35 38.35 47 +0.10(+0.26%)
Feb 03, 2020 38.25 38.25 38.25 38.25 72 -0.06(-0.15%)
Jan 31, 2020 38.31 38.31 38.31 38.31 100 -0.04(-0.11%)
Jan 30, 2020 38.35 38.35 38.35 38.35 140 -0.05(-0.14%)
Jan 29, 2020 38.41 38.41 38.40 38.40 321 -0.09(-0.25%)
Jan 28, 2020 38.51 38.51 38.49 38.49 1,172 +0.04(+0.12%)
Jan 27, 2020 38.50 38.50 38.45 38.45 161 -0.26(-0.67%)
Jan 24, 2020 38.72 38.72 38.64 38.71 1,400 -0.12(-0.30%)
Jan 23, 2020 38.83 38.83 38.83 38.83 0 -0.09(-0.23%)
Jan 22, 2020 38.94 38.94 38.89 38.91 232 -0.06(-0.14%)
Jan 21, 2020 38.96 38.97 38.96 38.97 229 -0.07(-0.19%)
Jan 17, 2020 39.04 39.04 39.04 39.04 100 -0.03(-0.08%)
Jan 16, 2020 39.08 39.08 39.08 39.08 3 -0.01(-0.04%)
Jan 15, 2020 39.08 39.09 39.08 39.09 150 -0.06(-0.17%)
Jan 14, 2020 39.14 39.15 39.14 39.15 100 -0.03(-0.08%)
Jan 13, 2020 39.19 39.19 39.19 39.19 92 -0.01(-0.03%)
Jan 10, 2020 39.32 39.32 39.20 39.20 300 +0.01(+0.01%)
Jan 09, 2020 39.20 39.20 39.20 39.20 78 -0.02(-0.04%)
Jan 08, 2020 39.21 39.21 39.21 39.21 410 -0.05(-0.12%)
Jan 07, 2020 39.26 39.26 39.26 39.26 44 -0.04(-0.10%)
Jan 06, 2020 39.30 39.30 39.30 39.30 191 +0.05(+0.13%)
Jan 03, 2020 39.25 39.25 39.25 39.25 100 +0.03(+0.09%)
Jan 02, 2020 39.22 39.22 39.22 39.22 1 -0.03(-0.08%)
Dec 31, 2019 39.30 39.30 39.24 39.24 400 -0.02(-0.05%)
Dec 30, 2019 39.29 39.29 39.26 39.26 358 -0.09(-0.23%)
Dec 27, 2019 39.35 39.35 39.35 39.35 100 +0.09(+0.23%)
Dec 26, 2019 39.26 39.26 39.26 39.26 2 +0.01(+0.01%)
Dec 24, 2019 39.56 39.56 39.26 39.26 7,300 -0.32(-0.81%)
Dec 23, 2019 39.64 39.64 39.58 39.58 1,655 -0.05(-0.13%)
Dec 20, 2019 39.56 39.63 39.55 39.63 600 +0.03(+0.08%)
Dec 19, 2019 39.60 39.60 39.60 39.60 0 -0.08(-0.19%)
Dec 18, 2019 39.68 39.68 39.68 39.68 0 -0.03(-0.07%)
Dec 17, 2019 39.74 39.74 39.71 39.71 578 -0.10(-0.25%)
Dec 16, 2019 39.80 39.80 39.80 39.80 46 +0.05(+0.13%)
Dec 13, 2019 39.80 39.80 39.76 39.76 500 +0.03(+0.08%)
Dec 12, 2019 39.72 39.72 39.72 39.72 0 +0.05(+0.14%)
Dec 11, 2019 39.67 39.67 39.67 39.67 84 -0.05(-0.13%)
Dec 10, 2019 39.72 39.72 39.72 39.72 0 +0.03(+0.08%)
Dec 09, 2019 39.69 39.69 39.69 39.69 0 +0.02(+0.05%)
Dec 06, 2019 39.67 39.67 39.67 39.67 4,000 +0.13(+0.32%)
Dec 05, 2019 39.54 39.54 39.54 39.54 3 +0.04(+0.10%)
Dec 04, 2019 39.50 39.50 39.50 39.50 7 +0.04(+0.10%)
Dec 03, 2019 39.46 39.46 39.46 39.46 35 -0.12(-0.29%)
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.