Managed Futures Strategy Proshares (NY: FUT )

40.78 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.02 40.02 40.02 40.02 83 -0.08(-0.20%)
Jun 28, 2018 40.10 40.10 40.10 40.10 4 +0.00(+0.00%)
Jun 27, 2018 40.08 40.10 40.08 40.10 763 +0.25(+0.63%)
Jun 26, 2018 39.85 39.85 39.85 39.85 134 -0.10(-0.25%)
Jun 25, 2018 39.95 39.95 39.95 39.95 30 +0.26(+0.66%)
Jun 22, 2018 39.69 39.69 39.69 39.69 743 +0.07(+0.19%)
Jun 21, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Jun 20, 2018 39.62 39.62 39.62 39.62 0 -0.06(-0.14%)
Jun 19, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Jun 18, 2018 39.67 39.67 39.67 39.67 15 +0.00(+0.00%)
Jun 15, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Jun 14, 2018 39.67 39.67 39.67 39.67 61 +0.00(+0.00%)
Jun 13, 2018 39.67 39.67 39.67 39.67 0 +0.00(+0.00%)
Jun 12, 2018 39.67 39.67 39.67 39.67 103 +0.14(+0.35%)
Jun 11, 2018 39.53 39.53 39.53 39.53 62 +0.00(+0.00%)
Jun 08, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jun 07, 2018 39.53 39.53 39.53 39.53 5,004 +0.00(+0.00%)
Jun 06, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jun 05, 2018 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
Jun 04, 2018 39.48 39.53 39.48 39.53 800 -0.15(-0.37%)
Jun 01, 2018 39.68 39.68 39.68 39.68 110 -0.27(-0.68%)
May 31, 2018 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
May 30, 2018 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
May 29, 2018 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
May 25, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
May 24, 2018 39.95 39.95 39.95 39.95 153 -0.26(-0.65%)
May 23, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 22, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 21, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 18, 2018 40.21 40.21 40.21 40.21 0 +0.00(+0.00%)
May 17, 2018 40.21 40.21 40.21 40.21 3 +0.22(+0.55%)
May 16, 2018 39.95 39.99 39.95 39.99 677 +0.24(+0.60%)
May 15, 2018 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 14, 2018 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 11, 2018 39.75 39.75 39.75 39.75 2,064 +0.00(+0.00%)
May 10, 2018 39.75 39.75 39.75 39.75 204 +0.17(+0.43%)
May 09, 2018 39.58 39.58 39.58 39.58 0 +0.00(+0.00%)
May 08, 2018 39.58 39.58 39.58 39.58 100 +0.58(+1.49%)
May 07, 2018 39.00 39.00 39.00 39.00 5,123 +0.00(+0.00%)
May 04, 2018 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
May 03, 2018 39.00 39.00 39.00 39.00 94 +0.00(+0.00%)
May 02, 2018 39.62 39.75 39.00 39.00 4,928 -0.69(-1.73%)
May 01, 2018 39.68 39.69 39.68 39.69 2,223 -0.13(-0.33%)
Apr 30, 2018 39.74 39.82 39.73 39.82 2,643 -0.02(-0.04%)
Apr 27, 2018 39.83 39.83 39.83 39.83 115 +0.00(+0.00%)
Apr 26, 2018 39.80 39.86 39.78 39.83 2,280 -0.06(-0.14%)
Apr 25, 2018 39.81 39.89 39.81 39.89 1,168 +0.24(+0.61%)
Apr 24, 2018 39.65 39.65 39.65 39.65 100 -0.19(-0.46%)
Apr 23, 2018 39.84 39.84 39.84 39.84 488 +0.08(+0.19%)
Apr 20, 2018 39.76 39.76 39.75 39.76 351 +0.11(+0.28%)
Apr 19, 2018 39.65 39.65 39.65 39.65 700 +0.13(+0.32%)
Apr 18, 2018 39.52 39.52 39.52 39.52 177 +0.07(+0.19%)
Apr 17, 2018 39.45 39.45 39.45 39.45 270 -0.09(-0.23%)
Apr 16, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 13, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 12, 2018 39.54 39.54 39.54 39.54 0 +0.00(+0.00%)
Apr 11, 2018 39.54 39.54 39.54 39.54 116 +0.14(+0.36%)
Apr 10, 2018 39.40 39.40 39.40 39.40 101 -0.22(-0.56%)
Apr 09, 2018 39.62 39.62 39.62 39.62 10 +0.00(+0.00%)
Apr 06, 2018 39.62 39.62 39.62 39.62 531 +0.00(+0.00%)
Apr 05, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Apr 04, 2018 39.62 39.62 39.62 39.62 0 +0.00(+0.00%)
Apr 03, 2018 39.62 39.62 39.62 39.62 25 +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.