Managed Futures Strategy Proshares (NY: FUT )

41.17 USD +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.56 39.56 39.56 39.56 212 -0.12(-0.30%)
Feb 27, 2018 39.68 39.68 39.68 39.68 27 +0.00(+0.00%)
Feb 26, 2018 39.68 39.68 39.68 39.68 100 -0.01(-0.01%)
Feb 23, 2018 39.68 39.68 39.68 39.68 0 +0.00(+0.00%)
Feb 22, 2018 39.68 755 +0.18(+0.47%)
Feb 21, 2018 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 20, 2018 39.50 39.50 39.50 39.50 23 +0.00(+0.00%)
Feb 16, 2018 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 15, 2018 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 14, 2018 39.50 39.50 39.50 39.50 21 +0.00(+0.00%)
Feb 13, 2018 39.50 39.50 39.50 39.50 245 +0.19(+0.48%)
Feb 12, 2018 39.31 39.31 39.31 39.31 0 +0.00(+0.00%)
Feb 09, 2018 39.31 39.31 39.31 39.31 170 -0.03(-0.08%)
Feb 08, 2018 39.38 39.38 39.34 1,503 -0.04(-0.10%)
Feb 07, 2018 39.46 39.47 39.38 39.38 8,300 -0.15(-0.38%)
Feb 06, 2018 39.52 39.53 39.52 39.53 1,169 -0.17(-0.43%)
Feb 05, 2018 39.70 39.70 39.70 39.70 200 -0.17(-0.43%)
Feb 02, 2018 39.87 39.87 39.87 39.87 0 +0.00(+0.00%)
Feb 01, 2018 39.88 39.88 39.87 39.87 1,511 -0.23(-0.57%)
Jan 31, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 30, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 29, 2018 40.10 40.10 40.10 40.10 22 +0.00(+0.00%)
Jan 26, 2018 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jan 25, 2018 40.10 40.10 40.10 40.10 835 +0.09(+0.24%)
Jan 24, 2018 40.01 40.01 40.00 40.01 5,010 -0.00(-0.01%)
Jan 23, 2018 40.01 40.01 40.01 40.01 51 +0.00(+0.00%)
Jan 22, 2018 40.02 40.02 40.00 40.01 4,972 -0.01(-0.02%)
Jan 19, 2018 40.02 40.02 40.02 40.02 763 -0.12(-0.30%)
Jan 18, 2018 40.14 40.14 40.14 40.14 512 +0.00(+0.00%)
Jan 17, 2018 40.14 40.14 40.14 40.14 253 -0.06(-0.15%)
Jan 16, 2018 40.20 40.20 40.20 40.20 146 +0.00(+0.00%)
Jan 12, 2018 40.20 40.20 40.20 0 +0.00(+0.00%)
Jan 11, 2018 40.19 40.20 40.19 40.20 1,007 +0.11(+0.28%)
Jan 10, 2018 40.09 40.09 40.09 40.09 938 +0.03(+0.07%)
Jan 09, 2018 40.06 40.06 40.06 40.06 388 -0.03(-0.07%)
Jan 08, 2018 40.15 40.15 40.09 40.09 7,377 -0.18(-0.45%)
Jan 05, 2018 40.27 40.27 40.27 40.27 1 +0.00(+0.00%)
Jan 04, 2018 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jan 03, 2018 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jan 02, 2018 40.27 40.27 40.27 40.27 162 +0.00(+0.00%)
Dec 29, 2017 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 28, 2017 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 27, 2017 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Dec 26, 2017 40.27 40.27 40.27 40.27 430 +0.18(+0.45%)
Dec 22, 2017 40.08 40.09 40.04 40.09 5,272 +0.07(+0.17%)
Dec 21, 2017 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Dec 20, 2017 40.09 40.09 40.02 40.02 2,591 -0.01(-0.02%)
Dec 19, 2017 40.03 40.03 40.03 40.03 5,047 +0.19(+0.48%)
Dec 18, 2017 39.84 39.84 39.84 39.84 50 -0.06(-0.15%)
Dec 15, 2017 39.90 39.90 39.90 39.90 10,527 +0.01(+0.03%)
Dec 14, 2017 39.89 39.89 39.89 39.89 0 +0.00(+0.00%)
Dec 13, 2017 39.92 39.92 39.89 39.89 310 +0.04(+0.10%)
Dec 12, 2017 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Dec 11, 2017 39.85 39.85 39.85 39.85 50 +0.00(+0.00%)
Dec 08, 2017 39.85 39.85 39.85 39.85 50 +0.00(+0.00%)
Dec 07, 2017 39.86 39.86 39.85 39.85 5,074 +0.15(+0.38%)
Dec 06, 2017 39.70 39.70 39.70 39.70 284 -0.17(-0.43%)
Dec 05, 2017 39.92 39.92 39.82 39.87 2,120 -0.03(-0.08%)
Dec 04, 2017 39.91 39.91 39.90 39.90 2,758 -0.07(-0.17%)
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.