Managed Futures Strategy Proshares (NY: FUT )

41.22 USD +0.05 (+0.11%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 39.34 39.34 39.20 39.26 553 -0.12(-0.29%)
Sep 30, 2020 39.38 39.38 39.38 39.38 125 +0.21(+0.52%)
Sep 29, 2020 39.19 39.20 39.17 39.17 372 +0.01(+0.01%)
Sep 28, 2020 39.18 39.19 39.15 39.17 513 +0.05(+0.13%)
Sep 25, 2020 39.12 39.12 39.12 39.12 100 -0.03(-0.06%)
Sep 24, 2020 39.16 39.17 39.09 39.15 4,155 +0.03(+0.08%)
Sep 23, 2020 39.30 39.30 39.12 39.12 504 -0.24(-0.61%)
Sep 22, 2020 39.52 39.52 39.35 39.35 1,188 -0.07(-0.18%)
Sep 21, 2020 39.74 39.74 39.42 39.42 1,141 -0.41(-1.02%)
Sep 18, 2020 39.89 39.89 39.83 39.83 100 +0.13(+0.33%)
Sep 17, 2020 39.70 39.70 39.70 39.70 7 +0.10(+0.25%)
Sep 16, 2020 39.48 39.60 39.48 39.60 450 +0.02(+0.05%)
Sep 15, 2020 39.58 39.58 39.58 39.58 569 +0.10(+0.24%)
Sep 14, 2020 39.48 39.49 39.46 39.49 1,031 +0.03(+0.09%)
Sep 11, 2020 39.33 39.45 39.33 39.45 500 +0.10(+0.24%)
Sep 10, 2020 39.47 39.48 39.35 39.35 1,101 -0.03(-0.09%)
Sep 09, 2020 39.39 39.39 39.39 39.39 351 +0.07(+0.19%)
Sep 08, 2020 39.37 39.37 39.21 39.31 4,937 -0.23(-0.57%)
Sep 04, 2020 39.54 39.54 39.54 39.54 100 +0.03(+0.09%)
Sep 03, 2020 39.51 39.51 39.51 39.51 102 -0.16(-0.42%)
Sep 02, 2020 39.81 39.83 39.37 39.67 6,355 -0.12(-0.31%)
Sep 01, 2020 39.79 39.79 39.79 39.79 71 +0.01(+0.04%)
Aug 31, 2020 39.78 39.78 39.78 39.78 174 +0.13(+0.33%)
Aug 28, 2020 39.65 39.71 39.63 39.65 9,500 +0.25(+0.63%)
Aug 27, 2020 39.40 39.40 39.40 39.40 133 -0.02(-0.05%)
Aug 26, 2020 39.42 39.42 39.42 39.42 208 +0.04(+0.11%)
Aug 25, 2020 39.38 39.38 39.38 39.38 339 +0.07(+0.18%)
Aug 24, 2020 39.30 39.30 39.30 39.30 17 -0.08(-0.19%)
Aug 21, 2020 39.37 39.38 39.27 39.38 2,400 -0.07(-0.18%)
Aug 20, 2020 39.41 39.45 39.33 39.45 3,799 +0.05(+0.11%)
Aug 19, 2020 39.40 39.40 39.40 39.40 255 -0.16(-0.40%)
Aug 18, 2020 39.56 39.56 39.56 39.56 69 +0.04(+0.11%)
Aug 17, 2020 39.30 39.52 39.30 39.52 1,600 +0.28(+0.73%)
Aug 14, 2020 39.24 39.24 39.24 39.24 100 -0.03(-0.09%)
Aug 13, 2020 39.35 39.35 39.27 39.27 393 +0.06(+0.14%)
Aug 12, 2020 39.29 39.29 39.21 39.21 346 +0.06(+0.15%)
Aug 11, 2020 39.15 39.15 39.15 39.15 45 -0.18(-0.46%)
Aug 10, 2020 39.31 39.33 39.31 39.33 100 -0.03(-0.06%)
Aug 07, 2020 39.33 39.36 39.33 39.36 5,500 -0.23(-0.59%)
Aug 06, 2020 39.60 39.60 39.60 39.60 176 +0.02(+0.06%)
Aug 05, 2020 39.53 39.57 39.53 39.57 295 +0.04(+0.10%)
Aug 04, 2020 39.49 39.53 39.49 39.53 280 +0.17(+0.44%)
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.