Breaking News Bar

Business News and Information

Ultra High Yield Proshares (NY: UJB )

76.78 USD -0.11 (-0.14%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.02 68.02 66.52 66.52 300 -1.94(-2.83%)
May 30, 2019 68.10 68.46 68.10 68.46 329 +0.21(+0.31%)
May 29, 2019 68.25 68.25 68.25 68.25 0 -0.68(-0.99%)
May 28, 2019 68.93 68.93 68.93 68.93 423 +0.39(+0.58%)
May 24, 2019 69.13 69.13 68.54 68.54 100 -0.02(-0.03%)
May 23, 2019 68.56 68.56 68.56 68.56 89 -0.42(-0.61%)
May 22, 2019 68.98 68.98 68.98 68.98 76 +0.03(+0.04%)
May 21, 2019 68.94 68.94 68.94 68.94 4 +0.36(+0.52%)
May 20, 2019 68.93 68.93 68.58 68.58 315 -0.05(-0.07%)
May 17, 2019 69.08 69.08 68.64 68.64 300 -0.00(-0.01%)
May 16, 2019 68.64 68.64 68.64 68.64 35 -0.16(-0.23%)
May 15, 2019 68.80 68.80 68.80 68.80 68 +0.23(+0.34%)
May 14, 2019 68.57 68.57 68.57 68.57 6 +0.32(+0.46%)
May 13, 2019 68.99 68.99 68.25 68.25 572 -0.33(-0.48%)
May 10, 2019 68.58 68.58 68.58 68.58 100 +0.23(+0.33%)
May 09, 2019 68.87 68.87 68.36 68.36 158 -0.95(-1.38%)
May 08, 2019 69.59 69.86 69.31 69.31 573 +0.01(+0.01%)
May 07, 2019 69.34 69.54 69.30 69.30 1,477 +0.11(+0.15%)
May 06, 2019 69.20 69.20 69.20 69.20 20 -0.70(-1.00%)
May 03, 2019 70.59 70.59 69.89 69.89 500 +1.11(+1.62%)
May 02, 2019 70.42 70.42 68.56 68.78 2,280 -0.54(-0.78%)
May 01, 2019 69.32 69.32 69.32 69.32 63 -1.35(-1.91%)
Apr 30, 2019 70.62 70.92 70.42 70.68 2,384 +0.90(+1.29%)
Apr 29, 2019 69.77 69.77 69.77 69.77 0 +0.25(+0.36%)
Apr 26, 2019 69.52 69.52 69.52 69.52 100 +0.30(+0.43%)
Apr 25, 2019 69.22 69.22 69.22 69.22 15 -0.06(-0.09%)
Apr 24, 2019 69.84 69.84 69.29 69.29 845 -0.04(-0.05%)
Apr 23, 2019 69.32 69.32 69.32 69.32 21 +0.62(+0.90%)
Apr 22, 2019 70.12 70.12 68.71 68.71 155 -0.12(-0.18%)
Apr 18, 2019 68.83 68.83 68.83 68.83 100 +0.07(+0.10%)
Apr 17, 2019 68.76 68.76 68.76 68.76 0 -1.22(-1.74%)
Apr 16, 2019 70.16 70.16 69.97 69.97 293 +0.10(+0.14%)
Apr 15, 2019 70.67 70.67 69.68 69.88 502 +0.18(+0.26%)
Apr 12, 2019 69.70 69.70 69.70 69.70 1,200 +1.07(+1.56%)
Apr 11, 2019 68.95 68.95 68.63 68.63 204 +0.11(+0.16%)
Apr 10, 2019 68.52 68.52 68.52 68.52 0 +0.24(+0.35%)
Apr 09, 2019 68.85 68.85 68.28 68.28 792 -0.08(-0.12%)
Apr 08, 2019 68.70 68.70 68.29 68.36 709 -0.53(-0.77%)
Apr 05, 2019 67.82 68.93 67.82 68.89 2,900 +0.30(+0.44%)
Apr 04, 2019 68.65 68.65 68.59 68.59 2,213 +0.21(+0.30%)
Apr 03, 2019 68.39 68.39 68.39 68.39 25 +0.41(+0.60%)
Apr 02, 2019 68.10 68.10 67.97 67.97 364 +0.17(+0.26%)
Apr 01, 2019 67.80 67.80 67.80 67.80 1 -0.08(-0.13%)
Mar 29, 2019 67.89 67.89 67.89 67.89 100 +0.33(+0.49%)
Mar 28, 2019 67.56 67.56 67.56 67.56 59 +0.02(+0.04%)
Mar 27, 2019 67.85 67.85 67.53 67.53 110 +0.30(+0.45%)
Mar 26, 2019 67.23 67.23 67.23 67.23 0 -0.06(-0.09%)
Mar 25, 2019 68.30 68.30 67.29 67.29 168 +0.16(+0.23%)
Mar 22, 2019 67.54 67.54 67.13 67.13 100 -0.41(-0.60%)
Mar 21, 2019 67.54 67.54 67.54 67.54 0 +0.19(+0.28%)
Mar 20, 2019 67.35 67.35 67.35 67.35 1 +0.01(+0.02%)
Mar 19, 2019 67.34 67.34 67.34 67.34 1 +0.10(+0.15%)
Mar 18, 2019 67.24 67.24 67.24 67.24 0 +0.09(+0.13%)
Mar 15, 2019 67.30 67.49 67.15 67.15 400 -0.11(-0.17%)
Mar 14, 2019 66.76 67.58 66.76 67.26 647 -0.01(-0.01%)
Mar 13, 2019 67.27 67.27 67.27 67.27 45 +0.49(+0.73%)
Mar 12, 2019 68.00 68.08 66.45 66.79 1,613 +0.22(+0.32%)
Mar 11, 2019 66.35 66.57 66.35 66.57 287 -0.13(-0.19%)
Mar 08, 2019 66.74 66.74 66.70 66.70 200 +0.34(+0.52%)
Mar 07, 2019 67.45 67.45 66.36 66.36 346 -1.30(-1.92%)
Mar 06, 2019 68.00 68.00 67.65 67.65 383 +0.25(+0.37%)
Mar 05, 2019 67.41 67.41 67.41 67.41 1 -0.07(-0.10%)
Mar 04, 2019 67.47 67.47 67.47 67.47 9 -0.33(-0.49%)
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.
 
bottom clear