Managed Futures Strategy Proshares (NY: FUT )

41.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.55 41.56 41.44 41.44 1,600 -0.39(-0.93%)
Feb 25, 2021 41.75 41.87 41.75 41.83 1,172 +0.08(+0.19%)
Feb 24, 2021 41.78 41.79 41.67 41.75 1,029 +0.18(+0.43%)
Feb 23, 2021 41.49 41.62 41.49 41.57 1,647 -0.01(-0.01%)
Feb 22, 2021 41.37 41.60 41.37 41.58 2,130 +0.26(+0.63%)
Feb 19, 2021 41.38 41.38 41.31 41.31 400 +0.10(+0.24%)
Feb 18, 2021 41.28 41.30 41.22 41.22 2,364 +0.08(+0.18%)
Feb 17, 2021 41.14 41.14 41.14 41.14 0 -0.09(-0.22%)
Feb 16, 2021 41.05 41.23 41.05 41.23 1,375 +0.29(+0.72%)
Feb 12, 2021 40.94 40.94 40.94 40.94 100 +0.05(+0.12%)
Feb 11, 2021 40.83 40.92 40.83 40.88 1,837 +0.16(+0.39%)
Feb 10, 2021 41.01 41.01 40.67 40.72 4,957 -0.18(-0.43%)
Feb 09, 2021 40.90 40.90 40.90 40.90 125 +0.08(+0.18%)
Feb 08, 2021 40.84 40.85 40.71 40.83 3,316 +0.15(+0.36%)
Feb 05, 2021 40.66 40.68 40.66 40.68 7,400 +0.15(+0.36%)
Feb 04, 2021 40.53 40.53 40.53 40.53 112 -0.08(-0.20%)
Feb 03, 2021 40.60 40.62 40.60 40.62 6,274 +0.16(+0.40%)
Feb 02, 2021 40.34 40.46 40.34 40.46 11,142 +0.00(+0.00%)
Feb 01, 2021 40.46 40.46 40.46 40.46 90 -0.08(-0.21%)
Jan 29, 2021 40.63 40.63 40.54 40.54 100 -0.01(-0.02%)
Jan 28, 2021 40.55 40.55 40.55 40.55 666 +0.06(+0.15%)
Jan 27, 2021 40.54 40.54 40.44 40.49 866 -0.17(-0.42%)
Jan 26, 2021 40.66 40.66 40.66 40.66 88 +0.14(+0.35%)
Jan 25, 2021 40.32 40.54 40.32 40.52 1,060 +0.00(+0.00%)
Jan 22, 2021 40.60 40.60 40.52 40.52 300 -0.24(-0.60%)
Jan 21, 2021 40.76 40.76 40.76 40.76 167 +0.08(+0.21%)
Jan 20, 2021 40.77 40.77 40.68 40.68 242 +0.02(+0.05%)
Jan 19, 2021 40.66 40.66 40.66 40.66 8 +0.04(+0.10%)
Jan 15, 2021 40.60 40.62 40.60 40.62 100 -0.26(-0.64%)
Jan 14, 2021 40.64 40.88 40.62 40.88 3,492 +0.30(+0.73%)
Jan 13, 2021 40.53 40.58 40.53 40.58 309 -0.08(-0.20%)
Jan 12, 2021 40.67 40.67 40.67 40.67 7 +0.33(+0.81%)
Jan 11, 2021 40.32 40.34 40.29 40.34 291 -0.14(-0.35%)
Jan 08, 2021 40.53 40.53 40.46 40.48 7,500 -0.01(-0.04%)
Jan 07, 2021 40.40 40.49 40.40 40.49 8,677 -0.06(-0.15%)
Jan 06, 2021 40.47 40.55 40.46 40.55 2,054 +0.05(+0.13%)
Jan 05, 2021 40.34 40.50 40.34 40.50 338 +0.33(+0.82%)
Jan 04, 2021 40.25 40.25 40.17 40.17 509 -0.10(-0.25%)
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%)
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.