Managed Futures Strategy Proshares (NY: FUT )

40.94 USD +0.07 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 29, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 28, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 25, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 23, 2016 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 22, 2016 40.76 40.76 40.76 40.76 0 +0.00(+0.00%)
Nov 21, 2016 40.76 40.76 40.76 40.76 183 +0.54(+1.34%)
Nov 18, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 17, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 16, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 15, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 14, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 11, 2016 40.22 40.22 40.22 40.22 0 +0.00(+0.00%)
Nov 10, 2016 40.22 40.22 40.22 40.22 100 +0.61(+1.54%)
Nov 09, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 08, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 07, 2016 39.61 39.61 39.61 39.61 231 +0.00(+0.00%)
Nov 04, 2016 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Nov 03, 2016 39.61 39.61 39.61 39.61 570 -0.67(-1.67%)
Nov 02, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Nov 01, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 31, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 28, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 27, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 26, 2016 40.28 40.28 40.28 40.28 0 +0.00(+0.00%)
Oct 25, 2016 40.28 40.28 40.28 40.28 30 +0.00(+0.00%)
Oct 24, 2016 40.34 40.40 40.25 40.28 1,886 -0.20(-0.49%)
Oct 21, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 20, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 19, 2016 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Oct 18, 2016 40.45 40.48 40.45 40.48 2,786 +0.18(+0.45%)
Oct 17, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 14, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 13, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 12, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 11, 2016 40.30 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 10, 2016 40.35 40.35 40.30 40.30 1,284 +0.23(+0.57%)
Oct 07, 2016 40.07 40.07 40.07 40.07 10,118 +0.00(+0.00%)
Oct 06, 2016 40.07 40.07 40.07 40.07 0 +0.00(+0.00%)
Oct 05, 2016 40.07 40.08 40.07 40.07 1,093 -0.05(-0.12%)
Oct 04, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Oct 03, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 30, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 29, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 28, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 27, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Sep 26, 2016 40.12 40.12 40.12 40.12 167 +0.12(+0.30%)
Sep 23, 2016 40.01 40.05 40.00 40.00 902 -0.04(-0.10%)
Sep 22, 2016 40.04 40.04 40.04 40.04 100 +0.00(+0.00%)
Sep 21, 2016 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 20, 2016 40.03 40.04 40.03 40.04 385 +0.00(+0.00%)
Sep 19, 2016 40.04 40.04 40.04 40.04 14 +0.00(+0.00%)
Sep 16, 2016 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 15, 2016 39.90 40.04 39.90 40.04 1,930 +0.06(+0.16%)
Sep 14, 2016 39.98 39.98 39.98 39.98 0 +0.00(+0.00%)
Sep 13, 2016 39.98 39.98 39.98 39.98 253 +0.47(+1.18%)
Sep 12, 2016 39.51 39.51 39.51 39.51 23 -0.63(-1.57%)
Sep 09, 2016 40.14 40.14 40.14 40.14 9 +0.00(+0.00%)
Sep 08, 2016 40.14 40.14 40.14 40.14 17,460 +0.00(+0.00%)
Sep 07, 2016 40.14 40.14 40.14 40.14 223 -0.35(-0.86%)
Sep 06, 2016 40.49 40.49 40.49 40.49 100 +0.46(+1.16%)
Sep 02, 2016 40.03 40.03 40.03 40.03 200 +0.05(+0.11%)
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.