Managed Futures Strategy Proshares (NY: FUT )

40.52 USD UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.27 40.27 40.27 1,410 +0.04(+0.09%)
Dec 30, 2020 40.09 40.28 40.09 40.24 1,410 +0.18(+0.45%)
Dec 29, 2020 40.04 40.06 40.04 40.06 513 +0.14(+0.35%)
Dec 28, 2020 39.91 39.91 39.88 39.91 369 -0.04(-0.11%)
Dec 24, 2020 39.95 39.96 39.95 39.96 500 +0.02(+0.05%)
Dec 23, 2020 39.88 39.94 39.88 39.94 283 +0.32(+0.81%)
Dec 22, 2020 39.63 39.65 39.62 39.62 419 -0.20(-0.51%)
Dec 21, 2020 39.72 39.82 39.72 39.82 329 -0.04(-0.11%)
Dec 18, 2020 39.80 39.87 39.80 39.87 100 -0.02(-0.05%)
Dec 17, 2020 39.72 39.88 39.71 39.88 1,959 +0.20(+0.50%)
Dec 16, 2020 39.70 39.70 39.69 39.69 234 +0.02(+0.05%)
Dec 15, 2020 39.67 39.67 39.67 39.67 71 +0.09(+0.23%)
Dec 14, 2020 39.69 39.69 39.58 39.58 1,170 +0.03(+0.08%)
Dec 11, 2020 39.32 39.55 39.32 39.55 1,500 -0.02(-0.06%)
Dec 10, 2020 39.53 39.57 39.52 39.57 1,390 +0.08(+0.22%)
Dec 09, 2020 39.38 39.49 39.37 39.49 2,965 +0.12(+0.29%)
Dec 08, 2020 39.38 39.38 39.37 39.37 1,475 -0.12(-0.32%)
Dec 07, 2020 39.47 39.50 39.43 39.49 9,917 -0.04(-0.10%)
Dec 04, 2020 39.60 39.60 39.48 39.53 2,100 +0.01(+0.04%)
Dec 03, 2020 39.57 39.57 39.52 39.52 372 +0.02(+0.05%)
Dec 02, 2020 39.50 39.50 39.50 39.50 11 -0.02(-0.05%)
Dec 01, 2020 39.58 39.58 39.52 39.52 957 +0.10(+0.25%)
Nov 30, 2020 39.40 39.51 39.40 39.42 550 -0.07(-0.17%)
Nov 27, 2020 39.50 39.50 39.49 39.49 200 -0.01(-0.02%)
Nov 25, 2020 39.61 39.61 39.45 39.50 1,100 +0.02(+0.06%)
Nov 24, 2020 39.40 39.47 39.40 39.47 515 -0.08(-0.20%)
Nov 23, 2020 39.56 39.57 39.49 39.56 815 +0.03(+0.07%)
Nov 20, 2020 39.56 39.57 39.53 39.53 1,700 +0.06(+0.15%)
Nov 19, 2020 39.50 39.50 39.47 39.47 508 -0.12(-0.31%)
Nov 18, 2020 39.54 39.59 39.54 39.59 158 +0.02(+0.06%)
Nov 17, 2020 39.62 39.62 39.57 39.57 497 -0.05(-0.13%)
Nov 16, 2020 39.63 39.63 39.62 39.62 108 -0.05(-0.13%)
Nov 13, 2020 39.75 39.76 39.66 39.67 1,400 +0.02(+0.04%)
Nov 12, 2020 39.71 39.71 39.65 39.65 708 -0.05(-0.13%)
Nov 11, 2020 39.71 39.71 39.71 39.71 0 -0.06(-0.16%)
Nov 10, 2020 39.59 39.77 39.59 39.77 518 +0.11(+0.28%)
Nov 09, 2020 39.77 39.77 39.66 39.66 1,094 -0.08(-0.19%)
Nov 06, 2020 39.49 39.74 39.49 39.74 7,800 -0.01(-0.01%)
Nov 05, 2020 39.81 39.83 39.69 39.74 2,801 +0.15(+0.38%)
Nov 04, 2020 39.62 39.62 39.40 39.59 495 +0.07(+0.18%)
Nov 03, 2020 39.65 39.65 39.43 39.52 2,054 +0.08(+0.19%)
Nov 02, 2020 39.49 39.49 39.38 39.45 993 -0.01(-0.01%)
Oct 30, 2020 39.41 39.45 39.40 39.45 2,200 -0.12(-0.30%)
Oct 29, 2020 39.60 39.63 39.55 39.57 4,262 -0.15(-0.38%)
Oct 28, 2020 39.65 39.72 39.65 39.72 670 -0.18(-0.45%)
Oct 27, 2020 39.97 39.97 39.85 39.90 1,183 +0.03(+0.08%)
Oct 26, 2020 39.77 39.87 39.77 39.87 372 +0.02(+0.06%)
Oct 23, 2020 39.87 39.87 39.73 39.85 1,600 +0.06(+0.15%)
Oct 22, 2020 39.96 39.96 39.74 39.78 3,957 -0.12(-0.29%)
Oct 21, 2020 40.00 40.01 39.85 39.90 1,494 +0.12(+0.30%)
Oct 20, 2020 39.78 39.78 39.78 39.78 6 +0.06(+0.15%)
Oct 19, 2020 39.78 39.78 39.72 39.72 941 +0.04(+0.10%)
Oct 16, 2020 39.68 39.68 39.68 39.68 100 +0.03(+0.08%)
Oct 15, 2020 39.65 39.66 39.58 39.65 672 +0.03(+0.06%)
Oct 14, 2020 39.55 39.69 39.55 39.62 672 +0.06(+0.15%)
Oct 13, 2020 39.54 39.56 39.49 39.56 2,520 -0.05(-0.14%)
Oct 12, 2020 39.69 39.75 39.62 39.62 1,259 -0.04(-0.10%)
Oct 09, 2020 39.76 39.76 39.66 39.66 300 +0.13(+0.34%)
Oct 08, 2020 39.51 39.53 39.51 39.53 629 +0.00(+0.00%)
Oct 07, 2020 39.49 39.58 39.49 39.53 6,097 +0.12(+0.32%)
Oct 06, 2020 39.49 39.49 39.40 39.40 259 +0.01(+0.03%)
Oct 05, 2020 39.48 39.48 39.39 39.39 2,465 +0.12(+0.32%)
Oct 02, 2020 39.28 39.38 39.24 39.26 1,000 +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.