Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Financials Proshares (NY: FINU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 73.98 73.98 71.77 72.44 2,109 -0.52(-0.71%)
May 27, 2016 72.63 72.96 72.96 72.96 1,225 -0.81(-1.10%)
May 26, 2016 72.93 73.77 72.93 73.77 359 +1.01(+1.39%)
May 25, 2016 71.65 73.54 71.65 72.77 4,140 +2.64(+3.77%)
May 24, 2016 70.02 70.83 70.02 70.12 2,829 +3.13(+4.67%)
May 23, 2016 66.99 66.99 66.99 66.99 144 -0.58(-0.86%)
May 20, 2016 68.62 68.62 67.58 67.58 407 +1.05(+1.58%)
May 19, 2016 67.83 67.96 65.33 66.53 2,588 -1.12(-1.65%)
May 18, 2016 67.30 68.15 67.09 67.64 1,982 +3.23(+5.02%)
May 17, 2016 65.32 66.05 64.41 64.41 1,527 -1.58(-2.39%)
May 16, 2016 65.63 66.27 65.63 65.99 1,547 +1.03(+1.58%)
May 13, 2016 66.74 66.87 64.96 64.96 2,192 -2.25(-3.35%)
May 12, 2016 67.84 68.56 66.48 67.21 12,036 -1.10(-1.61%)
May 11, 2016 68.31 68.31 68.31 68.31 470 +0.14(+0.20%)
May 10, 2016 68.22 68.46 68.17 68.17 822 +1.58(+2.37%)
May 09, 2016 66.60 66.60 66.60 66.60 326 -0.07(-0.10%)
May 06, 2016 65.87 66.66 65.80 66.66 992 -0.19(-0.28%)
May 05, 2016 67.39 67.52 66.47 66.85 1,022 -0.37(-0.54%)
May 04, 2016 66.68 67.22 66.64 67.22 1,270 -3.68(-5.19%)
May 02, 2016 69.24 70.90 69.24 70.90 65 +3.32(+4.91%)
Apr 29, 2016 69.34 69.34 67.52 67.58 1,705 -3.97(-5.55%)
Apr 28, 2016 71.98 71.98 71.54 71.54 515 -0.93(-1.28%)
Apr 27, 2016 72.43 72.72 71.89 72.47 9,997 +1.87(+2.65%)
Apr 22, 2016 70.60 70.60 70.60 70.60 5,105 +1.46(+2.11%)
Apr 21, 2016 70.55 70.57 69.14 69.14 1,284 -1.92(-2.71%)
Apr 20, 2016 70.25 71.24 69.93 71.07 2,665 +2.52(+3.68%)
Apr 19, 2016 67.82 68.54 67.82 68.54 988 +2.39(+3.62%)
Apr 18, 2016 65.30 66.15 65.06 66.15 1,098 +0.13(+0.20%)
Apr 15, 2016 66.94 66.94 65.70 66.02 1,506 -0.78(-1.17%)
Apr 14, 2016 65.35 67.18 65.03 66.80 1,449 +1.17(+1.78%)
Apr 13, 2016 64.65 65.63 64.00 65.63 1,640 +4.41(+7.20%)
Apr 12, 2016 60.15 61.40 60.15 61.22 2,940 +1.74(+2.93%)
Apr 11, 2016 57.94 60.09 57.94 59.48 1,615 +0.81(+1.38%)
Apr 08, 2016 59.07 59.43 58.66 58.66 1,694 +0.84(+1.45%)
Apr 07, 2016 59.53 59.53 57.83 57.83 438 -3.47(-5.67%)
Apr 06, 2016 60.41 61.30 59.72 61.30 1,388 +0.06(+0.09%)
Apr 05, 2016 62.05 62.05 60.83 61.24 1,401 -2.63(-4.12%)
Apr 04, 2016 62.97 64.17 62.97 63.87 2,527 +2.73(+4.47%)
Apr 01, 2016 62.25 62.25 61.14 61.14 1,348 -2.21(-3.49%)
Mar 31, 2016 63.35 63.35 63.35 63.35 112 -0.11(-0.17%)
Mar 30, 2016 61.78 63.46 61.78 63.46 745 +2.75(+4.53%)
Mar 29, 2016 60.71 60.71 60.71 60.71 312 -0.61(-0.99%)
Mar 28, 2016 61.17 61.80 60.98 61.32 1,532 +1.07(+1.77%)
Mar 24, 2016 59.75 60.25 60.25 60.25 816 -2.64(-4.20%)
Mar 23, 2016 62.89 62.89 62.89 62.89 105 -0.41(-0.65%)
Mar 22, 2016 62.67 63.67 62.64 63.31 1,613 +0.42(+0.66%)
Mar 17, 2016 59.71 62.89 59.07 62.89 368 +2.80(+4.67%)
Mar 16, 2016 61.31 61.31 59.98 60.09 663 +0.27(+0.46%)
Mar 15, 2016 59.81 59.81 59.81 59.81 188 -1.25(-2.05%)
Mar 14, 2016 61.06 61.06 61.06 61.06 617 -0.48(-0.78%)
Mar 11, 2016 58.86 61.54 58.86 61.54 1,561 +5.72(+10.24%)
Mar 10, 2016 58.51 59.02 55.82 55.82 2,950 -2.42(-4.15%)
Mar 08, 2016 58.24 58.24 58.24 58.24 102 -0.99(-1.68%)
Mar 07, 2016 59.64 59.68 59.23 59.23 981 -0.83(-1.39%)
Mar 04, 2016 60.40 60.43 59.43 60.07 1,982 +2.78(+4.85%)
Mar 02, 2016 56.10 57.29 56.10 57.29 121 +1.47(+2.63%)
Mar 01, 2016 54.07 55.82 54.07 55.82 497 +3.40(+6.48%)
Feb 29, 2016 52.42 52.42 52.42 52.42 593 -1.38(-2.56%)
Feb 26, 2016 53.94 53.98 53.35 53.80 1,756 +3.27(+6.47%)
Feb 25, 2016 50.54 50.54 50.53 50.53 1,078 +1.94(+3.99%)
Feb 24, 2016 48.60 48.60 47.60 48.60 2,129 -1.56(-3.11%)
Feb 23, 2016 50.09 50.25 50.09 50.16 547 -2.72(-5.14%)
Feb 22, 2016 53.08 53.08 52.88 52.88 565 +2.81(+5.61%)
Feb 18, 2016 50.64 50.64 50.06 50.06 30 -1.43(-2.77%)
Feb 17, 2016 51.39 51.78 51.12 51.49 1,396 +2.29(+4.66%)
Feb 16, 2016 48.77 49.40 48.20 49.20 6,360 +2.33(+4.97%)
Feb 12, 2016 44.66 46.87 46.87 46.87 2,961 +4.75(+11.28%)
Feb 11, 2016 43.08 43.24 41.12 42.12 4,220 -4.21(-9.09%)
Feb 10, 2016 47.92 49.30 46.24 46.33 4,818 -0.12(-0.26%)
Feb 09, 2016 45.87 46.45 45.05 46.45 840 -0.85(-1.79%)
Feb 08, 2016 51.18 51.18 45.86 47.30 1,990 -3.21(-6.36%)
Feb 05, 2016 53.37 53.37 50.52 50.52 588 -2.24(-4.25%)
Feb 04, 2016 51.95 52.89 51.95 52.76 549 +2.94(+5.89%)
Feb 03, 2016 48.97 49.82 48.63 49.82 1,145 -1.89(-3.65%)
Feb 02, 2016 51.79 52.31 51.51 51.71 3,031 -5.09(-8.97%)
Feb 01, 2016 55.35 56.80 55.31 56.80 2,378 +0.97(+1.74%)
Jan 29, 2016 55.83 55.83 55.83 55.83 324 +3.00(+5.68%)
Jan 28, 2016 52.83 52.83 52.83 52.83 204 -0.94(-1.74%)
Jan 27, 2016 53.77 53.77 53.77 53.77 327 +1.35(+2.58%)
Jan 26, 2016 51.12 52.41 51.12 52.41 526 +1.17(+2.27%)
Jan 25, 2016 53.20 53.20 51.25 51.25 1,163 -2.96(-5.46%)
Jan 22, 2016 52.98 54.21 52.98 54.21 414 +2.72(+5.29%)
Jan 21, 2016 52.24 52.97 51.30 51.48 4,948 -1.39(-2.63%)
Jan 20, 2016 52.59 52.88 48.93 52.88 3,425 -2.06(-3.75%)
Jan 19, 2016 56.41 56.41 54.58 54.94 1,542 +0.96(+1.77%)
Jan 15, 2016 54.04 53.98 53.98 53.98 3,573 -5.50(-9.25%)
Jan 14, 2016 58.03 60.27 57.21 59.49 2,062 +2.68(+4.72%)
Jan 13, 2016 60.15 60.15 56.80 56.80 6,129 -4.88(-7.91%)
Jan 12, 2016 62.08 62.08 60.23 61.68 1,666 +0.75(+1.24%)
Jan 11, 2016 62.14 62.14 59.29 60.93 4,996 -2.95(-4.62%)
Jan 08, 2016 67.46 67.46 63.87 63.87 2,851 -0.03(-0.05%)
Jan 07, 2016 67.83 67.83 63.47 63.90 7,046 -5.34(-7.71%)
Jan 06, 2016 69.98 69.98 69.24 69.24 1,488 -3.23(-4.46%)
Jan 05, 2016 72.85 72.85 72.42 72.47 547 +1.56(+2.19%)
Jan 04, 2016 71.07 71.29 70.58 70.92 1,618 -7.70(-9.79%)
Dec 31, 2015 78.61 78.61 78.61 78.61 612 -0.45(-0.57%)
Dec 30, 2015 79.37 80.46 79.06 79.06 2,171 -1.42(-1.76%)
Dec 29, 2015 80.48 80.48 80.48 80.48 468 +3.05(+3.94%)
Dec 28, 2015 77.51 77.75 77.43 77.43 641 -1.82(-2.30%)
Dec 24, 2015 76.70 79.25 79.25 79.25 1,021 +1.12(+1.43%)
Dec 23, 2015 78.22 78.22 78.13 78.13 514 +2.15(+2.83%)
Dec 22, 2015 74.47 76.21 73.61 75.98 1,540 +3.05(+4.19%)
Dec 21, 2015 74.05 74.05 72.30 72.93 1,269 +0.13(+0.17%)
Dec 18, 2015 75.20 75.20 72.72 72.80 4,569 -6.25(-7.91%)
Dec 17, 2015 81.97 81.97 79.05 79.05 1,838 -2.77(-3.38%)
Dec 16, 2015 80.27 81.82 78.19 81.82 1,444 +3.21(+4.08%)
Dec 15, 2015 77.16 78.61 76.65 78.61 4,831 +6.66(+9.26%)
Dec 14, 2015 72.79 73.78 71.63 71.95 1,824 -1.93(-2.61%)
Dec 11, 2015 74.27 74.27 73.77 73.88 1,412 -4.00(-5.13%)
Dec 10, 2015 77.57 78.60 77.45 77.87 1,162 +1.13(+1.48%)
Dec 09, 2015 79.31 80.99 76.11 76.74 2,333 -6.06(-7.32%)
Dec 07, 2015 84.04 84.04 82.33 82.80 38 -2.28(-2.68%)
Dec 04, 2015 79.80 85.44 79.80 85.08 3,715 +5.95(+7.52%)
Dec 03, 2015 84.74 84.74 78.52 79.13 5,826 -8.23(-9.42%)
Dec 02, 2015 86.90 87.36 86.90 87.36 473 +2.51(+2.96%)
Dec 01, 2015 84.85 84.85 84.85 84.85 269 +1.35(+1.62%)
Nov 30, 2015 83.50 83.50 83.50 83.50 353 -0.09(-0.10%)
Nov 27, 2015 83.78 83.78 83.59 83.59 242 +0.73(+0.88%)
Nov 25, 2015 82.86 82.86 82.86 82.86 204 +0.11(+0.13%)
Nov 24, 2015 84.21 84.21 81.16 82.75 7,397 -2.52(-2.96%)
Nov 23, 2015 84.30 85.27 84.30 85.27 1,415 +0.97(+1.15%)
Nov 20, 2015 84.04 84.86 84.04 84.30 633 +0.85(+1.02%)
Nov 19, 2015 83.45 83.45 83.45 83.45 124 +0.12(+0.15%)
Nov 18, 2015 80.85 83.32 80.85 83.32 1,448 +2.27(+2.80%)
Nov 17, 2015 80.54 81.09 80.54 81.06 923 +2.96(+3.79%)
Nov 13, 2015 78.27 78.57 78.10 78.10 192 -1.94(-2.43%)
Nov 12, 2015 80.17 80.17 79.87 80.04 980 -3.11(-3.74%)
Nov 11, 2015 84.20 84.20 82.98 83.15 1,004 +0.85(+1.03%)
Nov 10, 2015 82.30 82.30 82.30 82.30 260 +0.22(+0.26%)
Nov 09, 2015 86.82 86.82 81.89 82.08 5,562 -2.98(-3.50%)
Nov 06, 2015 84.79 87.56 84.79 85.06 8,801 +1.55(+1.86%)
Nov 05, 2015 82.33 83.51 82.33 83.51 358 +1.43(+1.74%)
Nov 04, 2015 83.42 83.42 82.08 82.08 559 -0.60(-0.72%)
Nov 03, 2015 81.52 82.68 81.52 82.68 380 +1.69(+2.09%)
Nov 02, 2015 80.38 80.99 80.38 80.99 635 +0.16(+0.20%)
Oct 30, 2015 80.83 80.83 80.83 80.83 359 -1.81(-2.19%)
Oct 29, 2015 83.12 83.14 82.64 82.64 962 -0.32(-0.39%)
Oct 28, 2015 80.40 82.96 80.40 82.96 913 +4.70(+6.00%)
Oct 27, 2015 78.47 78.47 78.26 78.26 402 -0.84(-1.06%)
Oct 26, 2015 79.10 79.10 78.98 79.10 865 -1.33(-1.65%)
Oct 23, 2015 79.18 80.43 79.05 80.43 799 +2.26(+2.89%)
Oct 22, 2015 75.20 78.49 75.20 78.17 6,053 +3.49(+4.67%)
Oct 21, 2015 76.66 76.66 74.69 74.69 429 -1.89(-2.46%)
Oct 20, 2015 76.22 76.57 76.22 76.57 720 +1.53(+2.04%)
Oct 16, 2015 74.82 75.04 74.76 75.04 41 +1.08(+1.46%)
Oct 15, 2015 71.23 73.96 71.23 73.96 1,282 +1.82(+2.53%)
Oct 14, 2015 71.14 72.13 71.14 72.13 337 -1.01(-1.38%)
Oct 12, 2015 73.14 73.14 73.14 73.14 181 -1.12(-1.50%)
Oct 09, 2015 73.88 74.26 73.88 74.26 699 +1.90(+2.63%)
Oct 08, 2015 72.35 72.35 72.35 72.35 337 -0.03(-0.04%)
Oct 07, 2015 72.55 72.95 72.08 72.38 1,910 +1.70(+2.41%)
Oct 06, 2015 71.89 71.89 70.68 70.68 1,505 -0.66(-0.92%)
Oct 05, 2015 70.80 71.34 70.80 71.34 768 +4.58(+6.86%)
Oct 02, 2015 66.76 66.76 66.76 66.76 356 +0.72(+1.09%)
Oct 01, 2015 67.21 67.21 66.04 66.04 335 -0.40(-0.61%)
Sep 30, 2015 65.57 66.45 65.57 66.45 538 +2.93(+4.62%)
Sep 29, 2015 64.01 64.01 63.52 63.52 2,292 -0.11(-0.17%)
Sep 28, 2015 66.97 67.43 63.62 63.62 1,996 -4.51(-6.63%)
Sep 25, 2015 68.79 68.79 67.89 68.14 1,806 +2.47(+3.76%)
Sep 24, 2015 65.60 65.67 65.60 65.67 536 -1.24(-1.85%)
Sep 23, 2015 67.87 67.87 66.91 66.91 204 -0.53(-0.78%)
Sep 22, 2015 72.49 72.49 67.44 67.44 1,791 -1.62(-2.35%)
Sep 21, 2015 69.43 69.43 69.06 69.06 854 +1.46(+2.16%)
Sep 18, 2015 68.45 68.56 67.39 67.60 1,105 -3.35(-4.72%)
Sep 17, 2015 74.25 74.85 70.94 70.94 10,292 -3.03(-4.09%)
Sep 16, 2015 72.35 73.97 71.87 73.97 2,369 +2.89(+4.07%)
Sep 15, 2015 70.36 71.08 70.36 71.08 1,184 +1.42(+2.04%)
Sep 14, 2015 69.82 69.82 69.65 69.65 239 +0.25(+0.37%)
Sep 11, 2015 67.90 69.51 67.90 69.40 2,233 +0.48(+0.70%)
Sep 10, 2015 68.19 68.92 68.19 68.92 599 +0.47(+0.69%)
Sep 09, 2015 70.33 70.33 68.44 68.44 674 -2.16(-3.06%)
Sep 08, 2015 68.89 70.60 68.89 70.60 958 +3.82(+5.72%)
Sep 04, 2015 66.91 66.78 66.78 66.78 1,535 -3.37(-4.81%)
Sep 03, 2015 70.57 71.33 69.38 70.15 1,194 +1.85(+2.70%)
Sep 02, 2015 67.43 68.31 67.32 68.31 804 +2.08(+3.14%)
Sep 01, 2015 68.16 68.16 65.35 66.23 7,450 -8.06(-10.85%)
Aug 31, 2015 74.08 74.29 73.29 74.29 991 +0.04(+0.06%)
Aug 28, 2015 70.34 74.82 70.34 74.24 2,851 +1.59(+2.19%)
Aug 27, 2015 74.09 75.75 72.64 72.65 1,173 +2.39(+3.40%)
Aug 26, 2015 69.25 70.59 65.28 70.27 4,591 +1.13(+1.63%)
Aug 25, 2015 73.82 74.27 68.55 69.14 6,273 +1.26(+1.86%)
Aug 24, 2015 47.54 72.05 46.90 67.88 6,753 -10.37(-13.25%)
Aug 21, 2015 80.67 81.22 78.17 78.24 1,454 -7.55(-8.80%)
Aug 20, 2015 86.56 86.56 85.80 85.80 1,930 -3.91(-4.36%)
Aug 19, 2015 91.42 91.42 89.71 89.71 923 -2.57(-2.78%)
Aug 18, 2015 89.98 93.29 89.98 92.27 1,485 +3.18(+3.57%)
Aug 17, 2015 89.09 89.09 89.09 89.09 404 -1.50(-1.66%)
Aug 13, 2015 89.26 90.59 89.26 90.59 86 +1.18(+1.32%)
Aug 12, 2015 88.21 89.41 85.82 89.41 1,940 -2.36(-2.58%)
Aug 11, 2015 91.08 91.78 91.08 91.78 333 -0.80(-0.87%)
Aug 10, 2015 92.58 92.58 92.58 92.58 309 +1.98(+2.19%)
Aug 07, 2015 91.17 91.17 90.59 90.59 505 -1.31(-1.42%)
Aug 05, 2015 93.35 93.61 91.80 91.90 25 +0.56(+0.61%)
Aug 04, 2015 92.30 92.31 91.35 91.35 998 -1.23(-1.32%)
Jul 31, 2015 91.87 92.58 91.87 92.57 178 +0.78(+0.85%)
Jul 29, 2015 89.43 91.80 91.80 91.80 409 +2.42(+2.71%)
Jul 28, 2015 89.75 89.75 88.92 89.37 1,472 +1.00(+1.13%)
Jul 27, 2015 88.40 88.52 88.36 88.37 2,355 -2.36(-2.60%)
Jul 24, 2015 91.75 91.75 90.73 90.73 451 -1.19(-1.29%)
Jul 23, 2015 95.14 95.14 91.92 91.92 1,794 -2.33(-2.47%)
Jul 22, 2015 93.61 94.61 93.61 94.25 4,023 +0.99(+1.07%)
Jul 21, 2015 93.83 93.83 92.61 93.25 1,785 -0.26(-0.28%)
Jul 20, 2015 92.95 93.82 92.59 93.52 6,241 +0.98(+1.06%)
Jul 17, 2015 92.59 92.59 92.53 92.54 1,618 -0.50(-0.53%)
Jul 16, 2015 92.71 93.46 92.71 93.04 1,574 +2.65(+2.93%)
Jul 15, 2015 90.39 90.39 90.39 90.39 1,916 +0.81(+0.90%)
Jul 14, 2015 89.61 89.61 89.46 89.58 1,817 +1.63(+1.86%)
Jul 13, 2015 88.45 88.75 87.26 87.95 1,488 +1.41(+1.63%)
Jul 10, 2015 84.38 86.54 84.38 86.54 508 +2.78(+3.31%)
Jul 09, 2015 85.38 85.38 83.31 83.76 2,409 -1.22(-1.43%)
Jul 07, 2015 81.80 85.50 81.80 84.98 246 +0.54(+0.64%)
Jul 06, 2015 84.19 85.15 83.87 84.44 750 -2.42(-2.79%)
Jul 02, 2015 86.32 86.86 86.86 86.86 204 +0.63(+0.73%)
Jul 01, 2015 85.87 87.09 85.87 86.24 1,297 +2.48(+2.96%)
Jun 30, 2015 84.88 85.16 82.77 83.75 2,679 -1.02(-1.20%)
Jun 29, 2015 85.34 85.34 84.77 84.77 616 -3.15(-3.58%)
Jun 26, 2015 87.88 87.92 87.88 87.92 2,193 +0.02(+0.02%)
Jun 25, 2015 90.93 90.93 87.90 87.90 2,093 -3.84(-4.19%)
Jun 24, 2015 91.74 91.74 91.74 91.74 508 +0.07(+0.08%)
Jun 23, 2015 91.47 92.31 91.27 91.66 4,489 +0.47(+0.51%)
Jun 22, 2015 91.71 91.71 91.15 91.20 1,133 +2.28(+2.56%)
Jun 19, 2015 91.56 92.64 88.92 88.92 2,632 -2.88(-3.14%)
Jun 18, 2015 89.55 91.80 89.55 91.80 1,396 +3.19(+3.60%)
Jun 17, 2015 88.04 88.80 88.02 88.61 1,319 -0.35(-0.39%)
Jun 16, 2015 88.96 88.96 88.96 88.96 196 -21.13(-19.19%)
Jun 15, 2015 110.48 111.26 109.80 110.09 1,212,479 +21.14(+23.76%)
Jun 12, 2015 89.17 89.17 88.35 88.95 3,215 -1.03(-1.15%)
Jun 11, 2015 89.63 90.01 89.63 89.98 1,233 +0.55(+0.61%)
Jun 10, 2015 86.51 89.48 86.51 89.43 2,489 +3.86(+4.52%)
Jun 08, 2015 86.02 86.14 85.57 85.57 72 -0.36(-0.42%)
Jun 05, 2015 86.29 86.44 85.86 85.93 1,390 -1.60(-1.83%)
Jun 03, 2015 86.41 87.96 86.41 87.53 75 +1.86(+2.17%)
Jun 02, 2015 84.59 85.68 84.59 85.68 1,456 -0.09(-0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.