Managed Futures Strategy Proshares (NY: FUT )

40.76 USD +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 30, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 29, 2018 40.10 40.10 40.10 40.10 22 +0.00(+0.00%)
Jan 26, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 25, 2018 40.10 40.10 40.10 40.10 835 +0.09(+0.24%)
Jan 24, 2018 40.01 40.01 40.00 40.01 5,010 -0.00(-0.01%)
Jan 23, 2018 40.01 40.01 40.01 40.01 51 +0.00(+0.00%)
Jan 22, 2018 40.02 40.02 40.00 40.01 4,972 -0.01(-0.02%)
Jan 19, 2018 40.02 40.02 40.02 40.02 763 -0.12(-0.30%)
Jan 18, 2018 40.14 40.14 40.14 40.14 512 +0.00(+0.00%)
Jan 17, 2018 40.14 40.14 40.14 40.14 253 -0.06(-0.15%)
Jan 16, 2018 40.20 40.20 40.20 40.20 146 +0.00(+0.00%)
Jan 12, 2018 40.20 40.20 40.20 0 +0.00(+0.00%)
Jan 11, 2018 40.19 40.20 40.19 40.20 1,007 +0.11(+0.28%)
Jan 10, 2018 40.09 40.09 40.09 40.09 938 +0.03(+0.07%)
Jan 09, 2018 40.06 40.06 40.06 40.06 388 -0.03(-0.07%)
Jan 08, 2018 40.15 40.15 40.09 40.09 7,377 -0.18(-0.45%)
Jan 05, 2018 40.27 40.27 40.27 40.27 1 +0.00(+0.00%)
Jan 04, 2018 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jan 03, 2018 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jan 02, 2018 40.27 40.27 40.27 40.27 162 +0.00(+0.00%)
Dec 29, 2017 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 28, 2017 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 27, 2017 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 26, 2017 40.27 40.27 40.27 40.27 430 +0.18(+0.45%)
Dec 22, 2017 40.08 40.09 40.04 40.09 5,272 +0.07(+0.17%)
Dec 21, 2017 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Dec 20, 2017 40.09 40.09 40.02 40.02 2,591 -0.01(-0.02%)
Dec 19, 2017 40.03 40.03 40.03 40.03 5,047 +0.19(+0.48%)
Dec 18, 2017 39.84 39.84 39.84 39.84 50 -0.06(-0.15%)
Dec 15, 2017 39.90 39.90 39.90 39.90 10,527 +0.01(+0.03%)
Dec 14, 2017 39.89 39.89 39.89 39.89 0 +0.00(+0.00%)
Dec 13, 2017 39.92 39.92 39.89 39.89 310 +0.04(+0.10%)
Dec 12, 2017 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Dec 11, 2017 39.85 39.85 39.85 39.85 50 +0.00(+0.00%)
Dec 08, 2017 39.85 39.85 39.85 39.85 50 +0.00(+0.00%)
Dec 07, 2017 39.86 39.86 39.85 39.85 5,074 +0.15(+0.38%)
Dec 06, 2017 39.70 39.70 39.70 39.70 284 -0.17(-0.43%)
Dec 05, 2017 39.92 39.92 39.82 39.87 2,120 -0.03(-0.08%)
Dec 04, 2017 39.91 39.91 39.90 39.90 2,758 -0.07(-0.17%)
Dec 01, 2017 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Nov 30, 2017 39.97 39.97 39.97 39.97 1,337 +0.05(+0.13%)
Nov 29, 2017 39.92 39.94 39.92 39.92 5,273 +0.02(+0.04%)
Nov 28, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Nov 27, 2017 39.90 39.90 39.90 39.90 49 +0.00(+0.00%)
Nov 24, 2017 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Nov 22, 2017 39.90 39.90 39.90 39.90 121 +0.05(+0.13%)
Nov 21, 2017 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Nov 20, 2017 39.89 39.89 39.85 39.85 431 +0.08(+0.20%)
Nov 17, 2017 39.77 39.77 39.77 39.77 0 +0.00(+0.00%)
Nov 16, 2017 39.77 39.77 39.77 39.77 0 +0.00(+0.00%)
Nov 15, 2017 39.77 39.77 39.77 39.77 100 -0.18(-0.45%)
Nov 14, 2017 39.95 39.95 39.95 39.95 34 +0.00(+0.00%)
Nov 13, 2017 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Nov 10, 2017 40.04 40.04 39.95 39.95 2,631 +0.04(+0.10%)
Nov 09, 2017 39.91 39.91 39.91 39.91 621 -0.09(-0.23%)
Nov 08, 2017 40.00 40.00 40.00 40.00 1,286 -0.17(-0.42%)
Nov 07, 2017 40.17 40.17 40.17 40.17 9,841 +0.17(+0.42%)
Nov 06, 2017 40.00 40.00 40.00 40.00 2,277 -0.20(-0.50%)
Nov 03, 2017 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Nov 02, 2017 40.20 40.20 40.20 40.20 74 +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.