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 (%)
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%)
Sep 01, 2016 39.98 39.98 39.98 39.98 50 +0.00(+0.00%)
Aug 31, 2016 39.98 39.98 39.98 39.98 300 +0.04(+0.10%)
Aug 30, 2016 40.01 40.02 39.93 39.94 1,771 +0.12(+0.30%)
Aug 29, 2016 39.82 39.82 39.82 39.82 0 +0.00(+0.00%)
Aug 26, 2016 39.82 39.82 39.82 39.82 400 +0.11(+0.28%)
Aug 25, 2016 39.71 39.71 39.71 39.71 0 +0.00(+0.00%)
Aug 24, 2016 39.63 39.71 39.63 39.71 213 -0.02(-0.05%)
Aug 23, 2016 39.66 39.73 39.66 39.73 571 +0.13(+0.33%)
Aug 22, 2016 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Aug 19, 2016 39.60 39.60 39.60 39.60 5 +0.00(+0.00%)
Aug 18, 2016 39.60 39.60 39.60 39.60 26 -0.10(-0.25%)
Aug 17, 2016 39.70 39.70 39.70 39.70 4 +0.00(+0.00%)
Aug 16, 2016 39.60 39.70 39.60 39.70 1,327 -0.32(-0.80%)
Aug 15, 2016 40.02 40.02 40.02 40.02 0 +0.00(+0.00%)
Aug 12, 2016 40.02 40.02 40.02 40.02 4 +0.00(+0.00%)
Aug 11, 2016 40.02 40.02 40.02 40.02 15 +0.00(+0.00%)
Aug 10, 2016 40.02 40.02 40.02 40.02 309 -0.13(-0.32%)
Aug 09, 2016 40.15 40.15 40.15 40.15 0 +0.00(+0.00%)
Aug 08, 2016 40.15 40.15 40.15 40.15 112 +0.00(+0.00%)
Aug 05, 2016 40.14 40.15 40.14 40.15 3,976 +0.03(+0.07%)
Aug 04, 2016 40.12 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 03, 2016 40.12 40.12 40.12 40.12 1,520 +0.13(+0.33%)
Aug 02, 2016 40.01 40.03 39.98 39.99 1,364 -0.11(-0.27%)
Aug 01, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 29, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 28, 2016 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jul 27, 2016 40.11 40.12 40.10 40.10 752 -0.15(-0.37%)
Jul 26, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 25, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 22, 2016 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 21, 2016 40.21 40.25 40.21 40.25 763 +0.19(+0.47%)
Jul 20, 2016 40.03 40.06 40.03 40.06 2,198 -0.30(-0.76%)
Jul 19, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 18, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 15, 2016 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jul 14, 2016 40.37 40.37 40.36 40.36 1,132 -0.10(-0.24%)
Jul 13, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 12, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 11, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 08, 2016 40.46 40.46 40.46 40.46 11,870 +0.00(+0.00%)
Jul 07, 2016 40.46 40.46 40.46 40.46 0 +0.00(+0.00%)
Jul 05, 2016 40.50 40.54 40.44 40.46 720 +0.16(+0.40%)
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.