Managed Futures Strategy Proshares (NY: FUT )

41.40 USD +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 40.05 40.25 40.05 40.25 591 +0.10(+0.25%)
Apr 29, 2020 40.20 40.29 40.02 40.15 17,342 -0.26(-0.64%)
Apr 28, 2020 40.29 40.41 40.24 40.41 567 +0.01(+0.03%)
Apr 27, 2020 40.69 40.69 40.40 40.40 2,483 -0.10(-0.25%)
Apr 24, 2020 40.50 40.50 40.50 40.50 0 +0.10(+0.25%)
Apr 23, 2020 40.41 40.41 40.40 40.40 424 -0.01(-0.03%)
Apr 22, 2020 40.41 40.41 40.41 40.41 101 -0.28(-0.70%)
Apr 21, 2020 40.84 40.95 40.63 40.70 9,464 +0.42(+1.05%)
Apr 20, 2020 40.48 40.48 40.27 40.27 201 +0.10(+0.25%)
Apr 17, 2020 40.23 40.26 40.17 40.17 3,900 -0.29(-0.71%)
Apr 16, 2020 40.46 40.46 40.46 40.46 33 -0.03(-0.08%)
Apr 15, 2020 40.72 40.72 40.49 40.49 325 +0.26(+0.65%)
Apr 14, 2020 40.21 40.23 40.21 40.23 187 -0.04(-0.09%)
Apr 13, 2020 40.34 40.34 40.26 40.26 1,061 +0.10(+0.25%)
Apr 09, 2020 40.16 40.16 40.16 40.16 100 +0.19(+0.47%)
Apr 08, 2020 40.15 40.26 39.98 39.98 903 -0.22(-0.56%)
Apr 07, 2020 39.79 40.23 39.79 40.20 4,624 -0.20(-0.48%)
Apr 06, 2020 40.40 40.40 40.40 40.40 104 -0.09(-0.23%)
Apr 03, 2020 40.34 40.79 40.30 40.49 24,000 +0.02(+0.05%)
Apr 02, 2020 40.53 40.69 40.25 40.47 8,076 -0.06(-0.15%)
Apr 01, 2020 40.58 40.60 40.45 40.53 14,580 +0.39(+0.98%)
Mar 31, 2020 40.34 40.34 40.14 40.14 876 -0.07(-0.17%)
Mar 30, 2020 40.53 40.53 40.20 40.20 2,039 +0.09(+0.23%)
Mar 27, 2020 40.27 40.27 40.11 40.11 200 +0.04(+0.09%)
Mar 26, 2020 40.01 40.08 40.01 40.08 599 +0.01(+0.04%)
Mar 25, 2020 40.06 40.29 40.06 40.06 912 -0.35(-0.86%)
Mar 24, 2020 40.32 40.41 40.32 40.41 661 -0.28(-0.68%)
Mar 23, 2020 41.02 41.03 40.69 40.69 24,568 +0.22(+0.55%)
Mar 20, 2020 40.42 40.46 40.42 40.46 200 +0.14(+0.35%)
Mar 19, 2020 40.18 40.32 40.16 40.32 891 -0.01(-0.02%)
Mar 18, 2020 39.82 40.33 39.82 40.33 296 +0.19(+0.47%)
Mar 17, 2020 40.05 40.14 40.05 40.14 671 +0.06(+0.14%)
Mar 16, 2020 40.03 40.10 40.03 40.08 963 +0.44(+1.10%)
Mar 13, 2020 39.65 39.65 39.65 39.65 100 +0.19(+0.48%)
Mar 12, 2020 39.88 39.88 39.46 39.46 790 +0.25(+0.63%)
Mar 11, 2020 39.24 39.24 39.20 39.21 503 -0.01(-0.03%)
Mar 10, 2020 39.25 39.29 39.04 39.22 1,576 -0.02(-0.06%)
Mar 09, 2020 39.00 39.24 39.00 39.24 421 +0.30(+0.78%)
Mar 06, 2020 38.83 38.94 38.79 38.94 10,100 +0.26(+0.68%)
Mar 05, 2020 38.63 38.68 38.62 38.68 300 +0.21(+0.55%)
Mar 04, 2020 38.51 38.57 38.47 38.47 2,718 -0.10(-0.27%)
Mar 03, 2020 38.54 38.57 38.54 38.57 1,644 +0.04(+0.10%)
Mar 02, 2020 38.65 38.69 38.53 38.53 1,074 -0.28(-0.72%)
Feb 28, 2020 38.81 38.81 38.81 38.81 100 +0.02(+0.05%)
Feb 27, 2020 38.79 38.79 38.79 38.79 16 +0.05(+0.12%)
Feb 26, 2020 38.74 38.75 38.74 38.75 127 -0.02(-0.05%)
Feb 25, 2020 38.77 38.77 38.77 38.77 0 +0.05(+0.12%)
Feb 24, 2020 38.72 38.72 38.72 38.72 31 +0.21(+0.54%)
Feb 21, 2020 38.55 38.55 38.51 38.51 300 +0.04(+0.11%)
Feb 20, 2020 38.44 38.47 38.44 38.47 874 +0.16(+0.41%)
Feb 19, 2020 38.31 38.31 38.31 38.31 20 -0.00(-0.01%)
Feb 18, 2020 38.31 38.31 38.31 38.31 131 +0.08(+0.21%)
Feb 14, 2020 38.24 38.24 38.24 38.24 100 -0.05(-0.12%)
Feb 13, 2020 38.28 38.28 38.28 38.28 15 -0.01(-0.03%)
Feb 12, 2020 38.29 38.29 38.29 38.29 30 -0.07(-0.20%)
Feb 11, 2020 38.37 38.37 38.37 38.37 0 -0.07(-0.20%)
Feb 10, 2020 38.29 38.44 38.29 38.44 378 +0.21(+0.55%)
Feb 07, 2020 38.12 38.23 38.10 38.23 8,100 -0.06(-0.16%)
Feb 06, 2020 38.29 38.29 38.29 38.29 46 -0.04(-0.10%)
Feb 05, 2020 38.38 38.38 38.26 38.33 7,194 -0.02(-0.05%)
Feb 04, 2020 38.35 38.35 38.35 38.35 47 +0.10(+0.26%)
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.