Managed Futures Strategy Proshares (NY: FUT )

41.49 USD +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

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