Managed Futures Strategy Proshares (NY: FUT )

40.70 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.64 39.66 39.57 39.63 2,479 +0.03(+0.07%)
Jan 30, 2019 39.60 39.62 39.53 39.60 7,007 -0.05(-0.13%)
Jan 29, 2019 39.65 39.65 39.65 39.65 75 -0.02(-0.05%)
Jan 28, 2019 39.60 39.76 39.60 39.67 5,261 +0.22(+0.56%)
Jan 25, 2019 39.56 39.57 39.45 39.45 400 -0.13(-0.33%)
Jan 24, 2019 39.54 39.58 39.54 39.58 343 +0.08(+0.20%)
Jan 23, 2019 39.50 39.50 39.50 39.50 20 -0.10(-0.25%)
Jan 22, 2019 39.42 39.60 39.42 39.60 4,841 +0.26(+0.66%)
Jan 18, 2019 39.25 39.34 39.25 39.34 1,300 -0.14(-0.35%)
Jan 17, 2019 39.05 39.48 39.05 39.48 472 -0.06(-0.15%)
Jan 16, 2019 39.46 39.54 39.46 39.54 565 -0.01(-0.01%)
Jan 15, 2019 39.60 39.60 39.51 39.55 1,398 -0.04(-0.10%)
Jan 14, 2019 39.60 39.60 39.48 39.58 11,437 -0.07(-0.16%)
Jan 11, 2019 39.65 39.65 39.65 39.65 100 +0.02(+0.04%)
Jan 10, 2019 39.63 39.63 39.63 39.63 1 +0.10(+0.27%)
Jan 09, 2019 39.59 39.71 39.53 39.53 1,961 -0.17(-0.44%)
Jan 08, 2019 39.61 39.70 39.61 39.70 11,749 -0.08(-0.19%)
Jan 07, 2019 39.77 39.78 39.77 39.78 6,449 -0.22(-0.55%)
Jan 04, 2019 39.91 40.00 39.91 40.00 200 -0.03(-0.08%)
Jan 03, 2019 40.16 40.16 40.03 40.03 1,186 -0.13(-0.33%)
Jan 02, 2019 40.17 40.17 40.17 40.17 3 +0.02(+0.05%)
Dec 31, 2018 40.15 40.15 40.15 40.15 100 -0.10(-0.24%)
Dec 28, 2018 40.24 40.34 40.21 40.24 3,200 +0.09(+0.22%)
Dec 27, 2018 40.33 40.36 40.13 40.15 2,411 -0.35(-0.86%)
Dec 26, 2018 40.66 40.68 40.24 40.50 12,758 -0.21(-0.52%)
Dec 24, 2018 40.79 40.79 40.60 40.71 1,900 -0.05(-0.12%)
Dec 21, 2018 40.82 40.82 40.69 40.76 1,400 -0.11(-0.27%)
Dec 20, 2018 41.53 44.54 40.84 40.87 3,894 +0.07(+0.17%)
Dec 19, 2018 40.69 40.81 40.68 40.80 5,634 +0.15(+0.37%)
Dec 18, 2018 40.73 40.73 40.65 40.65 1,340 +0.07(+0.17%)
Dec 17, 2018 40.58 40.58 40.58 40.58 10 +0.00(+0.00%)
Dec 14, 2018 40.63 40.65 40.58 40.58 6,900 +0.09(+0.21%)
Dec 13, 2018 40.60 40.60 40.49 40.49 13,508 -0.08(-0.18%)
Dec 12, 2018 40.57 40.57 40.57 40.57 26 -0.07(-0.17%)
Dec 11, 2018 40.64 40.64 40.64 40.64 96 -0.01(-0.01%)
Dec 10, 2018 40.71 40.71 40.63 40.65 3,627 +0.15(+0.36%)
Dec 07, 2018 40.53 40.53 40.50 40.50 9,000 -0.19(-0.47%)
Dec 06, 2018 40.69 40.69 40.69 40.69 6,150 +0.09(+0.22%)
Dec 04, 2018 40.60 40.60 40.60 40.60 400 +0.04(+0.10%)
Dec 03, 2018 40.56 40.56 40.56 40.56 9,216 +0.14(+0.35%)
Nov 30, 2018 40.42 40.42 40.42 40.42 100 +0.00(+0.01%)
Nov 29, 2018 40.42 40.42 40.42 40.42 46 +0.00(+0.00%)
Nov 28, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 27, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 26, 2018 40.42 40.42 40.42 40.42 8 -0.00(-0.01%)
Nov 23, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 21, 2018 40.42 40.42 40.42 0 +0.00(+0.01%)
Nov 20, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 19, 2018 40.42 40.42 40.42 40.42 1 -0.00(-0.01%)
Nov 16, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Nov 15, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 14, 2018 40.42 40.42 40.42 40.42 0 +0.00(+0.00%)
Nov 13, 2018 40.42 40.42 40.42 40.42 253 +0.09(+0.22%)
Nov 12, 2018 40.33 40.33 40.33 40.33 0 +0.00(+0.00%)
Nov 09, 2018 40.33 40.33 40.33 40.33 200 +0.13(+0.33%)
Nov 08, 2018 40.23 40.23 40.20 40.20 522 +0.20(+0.49%)
Nov 07, 2018 40.00 40.00 40.00 40.00 3,047 -0.08(-0.20%)
Nov 06, 2018 40.08 40.08 40.08 40.08 0 +0.00(+0.00%)
Nov 05, 2018 40.08 40.08 40.07 40.08 628 +0.16(+0.40%)
Nov 02, 2018 39.92 39.92 39.92 39.92 100 -0.40(-0.99%)
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.