Managed Futures Strategy Proshares (NY: FUT )

40.73 USD -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 40.60 40.60 40.19 40.20 2,233 +0.16(+0.40%)
Oct 31, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 30, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 27, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 26, 2017 40.04 40.04 40.04 40.04 135 +0.00(+0.00%)
Oct 25, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 24, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 23, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 20, 2017 40.04 40.04 40.04 40.04 70 +0.00(+0.00%)
Oct 19, 2017 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Oct 18, 2017 40.04 40.05 39.96 40.04 1,492 +0.07(+0.16%)
Oct 17, 2017 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Oct 16, 2017 39.97 39.97 39.97 39.97 0 +0.00(+0.00%)
Oct 13, 2017 39.84 39.98 39.84 39.97 568 +0.18(+0.46%)
Oct 12, 2017 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Oct 11, 2017 39.79 39.79 39.79 39.79 458 +0.00(+0.00%)
Oct 10, 2017 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Oct 09, 2017 39.79 39.79 39.79 39.79 0 +0.00(+0.00%)
Oct 06, 2017 39.79 39.79 39.79 39.79 8,052 +0.00(+0.00%)
Oct 05, 2017 39.76 39.79 39.76 39.79 270 +0.16(+0.40%)
Oct 04, 2017 39.63 39.63 39.63 39.63 0 +0.00(+0.00%)
Oct 03, 2017 39.63 39.63 39.63 39.63 11 +0.00(+0.00%)
Oct 02, 2017 39.63 39.63 39.63 39.63 1,607 -0.21(-0.53%)
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%)
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.