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 (%)
Apr 28, 2017 64.29 64.86 62.92 62.92 6,406 -1.97(-3.04%)
Apr 27, 2017 66.65 66.65 63.64 64.89 15,838 -0.86(-1.30%)
Apr 26, 2017 65.77 67.41 65.75 65.75 9,088 -0.29(-0.45%)
Apr 25, 2017 65.15 67.02 65.13 66.04 31,640 +1.70(+2.65%)
Apr 24, 2017 64.68 65.38 63.84 64.34 18,700 +3.24(+5.31%)
Apr 21, 2017 61.82 62.17 60.75 61.09 1,178 -1.37(-2.19%)
Apr 20, 2017 59.85 62.46 59.85 62.46 14,792 +3.52(+5.98%)
Apr 19, 2017 60.35 61.42 58.94 58.94 9,117 -0.98(-1.64%)
Apr 18, 2017 61.29 61.29 59.60 59.92 3,529 -1.63(-2.65%)
Apr 17, 2017 58.88 61.55 58.55 61.55 10,752 +2.97(+5.08%)
Apr 13, 2017 60.06 61.98 58.57 58.57 27,961 -2.28(-3.75%)
Apr 12, 2017 61.73 62.01 60.51 60.85 7,798 -0.95(-1.53%)
Apr 11, 2017 62.03 62.10 60.48 61.80 6,978 -1.27(-2.01%)
Apr 10, 2017 64.18 64.18 62.20 63.07 7,087 -0.50(-0.79%)
Apr 07, 2017 62.85 64.12 62.85 63.57 5,271 -0.25(-0.38%)
Apr 06, 2017 62.64 64.56 62.64 63.82 4,517 +0.99(+1.58%)
Apr 05, 2017 65.80 66.60 62.83 62.83 7,675 -1.26(-1.97%)
Apr 04, 2017 64.02 64.62 63.44 64.09 13,159 -0.81(-1.25%)
Apr 03, 2017 65.65 65.65 62.66 64.90 9,458 -0.94(-1.43%)
Mar 31, 2017 65.96 66.29 65.27 65.85 11,775 -0.95(-1.42%)
Mar 30, 2017 64.44 67.16 64.44 66.80 13,656 +2.30(+3.57%)
Mar 29, 2017 65.61 65.61 64.45 64.49 9,468 -0.96(-1.47%)
Mar 28, 2017 62.71 66.01 62.71 65.46 5,856 +2.60(+4.14%)
Mar 27, 2017 59.74 62.85 59.08 62.85 21,968 -0.85(-1.33%)
Mar 24, 2017 64.31 65.05 62.31 63.70 6,732 -0.22(-0.34%)
Mar 23, 2017 62.81 65.71 62.81 63.92 8,931 +0.56(+0.88%)
Mar 22, 2017 62.49 64.54 61.25 63.36 21,443 -0.42(-0.66%)
Mar 21, 2017 71.25 71.97 63.68 63.77 63,959 -6.92(-9.78%)
Mar 20, 2017 71.20 71.53 69.94 70.69 15,855 -1.11(-1.54%)
Mar 17, 2017 74.83 74.83 71.74 71.80 15,144 -2.24(-3.03%)
Mar 16, 2017 74.13 75.63 74.04 74.04 16,691 +0.80(+1.10%)
Mar 15, 2017 74.63 74.95 72.99 73.24 21,309 -0.72(-0.98%)
Mar 14, 2017 73.46 74.17 72.30 73.96 6,192 -0.05(-0.07%)
Mar 13, 2017 74.67 74.67 73.48 74.01 10,322 -0.19(-0.25%)
Mar 10, 2017 76.13 76.13 72.88 74.20 20,642 -0.24(-0.33%)
Mar 09, 2017 75.06 75.41 73.78 74.44 14,324 +1.07(+1.46%)
Mar 08, 2017 75.36 76.50 73.37 73.37 14,706 +0.00(+0.00%)
Mar 07, 2017 74.46 74.46 73.07 73.37 7,898 -0.90(-1.21%)
Mar 06, 2017 74.76 74.76 73.20 74.27 19,422 -1.25(-1.66%)
Mar 03, 2017 75.99 75.99 74.45 75.53 12,999 +0.77(+1.04%)
Mar 02, 2017 78.67 78.67 74.75 74.75 21,631 -3.22(-4.13%)
Mar 01, 2017 77.30 78.60 76.53 77.97 25,284 +5.70(+7.88%)
Feb 28, 2017 71.71 72.28 71.02 72.28 17,760 +0.09(+0.12%)
Feb 27, 2017 70.84 72.38 70.84 72.19 13,322 +1.28(+1.80%)
Feb 24, 2017 70.52 71.25 70.17 70.91 20,187 -1.82(-2.50%)
Feb 23, 2017 73.37 73.37 71.92 72.73 9,301 +0.25(+0.35%)
Feb 22, 2017 71.87 72.90 71.50 72.47 10,430 -0.18(-0.24%)
Feb 21, 2017 72.57 73.06 71.99 72.65 19,739 +1.02(+1.42%)
Feb 17, 2017 71.63 71.63 71.63 0 -0.09(-0.12%)
Feb 16, 2017 71.97 71.97 70.41 71.72 32,741 -0.25(-0.35%)
Feb 15, 2017 71.19 72.34 70.01 71.97 43,580 +1.64(+2.33%)
Feb 14, 2017 67.71 70.52 67.64 70.34 19,828 +2.26(+3.32%)
Feb 13, 2017 66.57 68.55 66.57 68.07 15,530 +2.19(+3.33%)
Feb 10, 2017 65.74 66.11 65.09 65.88 9,429 +0.83(+1.28%)
Feb 09, 2017 62.73 65.26 62.73 65.05 8,916 +2.46(+3.93%)
Feb 08, 2017 61.90 62.78 61.87 62.59 10,845 -1.64(-2.55%)
Feb 07, 2017 65.16 65.16 64.22 64.22 3,673 +0.00(+0.00%)
Feb 06, 2017 64.41 65.52 64.22 64.22 7,629 -0.97(-1.49%)
Feb 03, 2017 64.30 65.24 63.22 65.20 20,059 +3.88(+6.33%)
Feb 02, 2017 61.10 61.71 60.37 61.32 10,738 -1.22(-1.95%)
Feb 01, 2017 63.67 64.12 61.66 62.53 10,426 +0.30(+0.48%)
Jan 31, 2017 61.60 62.25 61.04 62.24 22,047 -1.08(-1.71%)
Jan 30, 2017 63.68 63.68 61.95 63.32 13,481 -1.03(-1.60%)
Jan 27, 2017 65.75 65.75 62.79 64.35 6,344 -0.98(-1.51%)
Jan 26, 2017 65.61 65.99 64.77 65.33 19,062 +0.20(+0.30%)
Jan 25, 2017 63.31 65.14 63.31 65.14 18,784 +3.14(+5.07%)
Jan 24, 2017 60.13 62.50 59.36 61.99 10,829 +2.16(+3.62%)
Jan 23, 2017 59.99 60.97 59.47 59.83 8,233 -0.93(-1.53%)
Jan 20, 2017 60.90 61.24 60.40 60.76 8,109 +0.90(+1.50%)
Jan 19, 2017 61.13 61.13 59.86 59.86 5,505 -0.86(-1.42%)
Jan 18, 2017 59.75 60.72 59.10 60.72 14,734 +0.99(+1.66%)
Jan 17, 2017 63.14 63.14 59.57 59.73 29,745 -4.19(-6.56%)
Jan 13, 2017 63.92 63.92 63.92 0 +0.74(+1.18%)
Jan 12, 2017 62.88 63.31 61.50 63.18 10,663 -65.48(-50.89%)
Jan 11, 2017 127.75 128.66 125.33 128.66 2,909 +0.34(+0.27%)
Jan 10, 2017 125.28 129.63 125.28 128.31 1,861 +1.96(+1.55%)
Jan 09, 2017 127.81 128.99 125.90 126.35 13,051 -3.45(-2.66%)
Jan 06, 2017 127.94 129.80 126.74 129.80 6,487 +2.22(+1.74%)
Jan 05, 2017 131.13 131.13 124.02 127.58 10,413 -3.72(-2.83%)
Jan 04, 2017 128.25 131.64 128.25 131.30 6,387 +6.55(+5.25%)
Jan 03, 2017 128.91 129.62 124.75 124.75 7,627 +1.18(+0.95%)
Dec 30, 2016 123.57 123.57 123.57 0 +0.35(+0.29%)
Dec 29, 2016 126.30 126.30 122.10 123.22 15,575 -3.30(-2.61%)
Dec 28, 2016 130.03 130.04 126.30 126.52 8,285 -3.52(-2.70%)
Dec 27, 2016 130.98 130.98 129.96 130.03 4,301 +0.25(+0.19%)
Dec 23, 2016 129.78 129.78 129.78 0 +1.06(+0.82%)
Dec 22, 2016 128.81 129.49 127.87 128.72 6,208 -2.00(-1.53%)
Dec 21, 2016 128.80 130.72 128.80 130.72 4,930 +0.01(+0.01%)
Dec 20, 2016 129.20 130.71 129.20 130.71 11,878 +3.67(+2.89%)
Dec 19, 2016 125.49 127.04 123.11 127.04 14,334 +0.74(+0.59%)
Dec 16, 2016 132.32 132.32 125.92 126.30 7,936 -4.41(-3.38%)
Dec 15, 2016 127.34 132.66 127.34 130.71 14,999 +4.73(+3.76%)
Dec 14, 2016 124.46 131.28 124.46 125.98 11,293 -2.32(-1.81%)
Dec 13, 2016 128.41 130.16 125.52 128.29 9,781 +0.89(+0.70%)
Dec 12, 2016 133.48 133.48 125.99 127.40 17,553 -3.31(-2.53%)
Dec 09, 2016 130.99 131.16 127.75 130.71 10,908 -0.06(-0.05%)
Dec 08, 2016 130.40 132.86 127.77 130.77 19,692 +4.44(+3.51%)
Dec 07, 2016 122.08 126.54 121.31 126.34 26,525 +5.15(+4.25%)
Dec 06, 2016 117.52 121.19 117.52 121.19 4,540 +4.19(+3.58%)
Dec 05, 2016 116.64 118.65 116.64 117.00 3,085 +3.04(+2.67%)
Dec 02, 2016 117.46 117.46 112.92 113.96 3,429 -2.91(-2.49%)
Dec 01, 2016 114.86 117.52 113.61 116.87 7,684 +4.88(+4.35%)
Nov 30, 2016 111.09 112.07 111.09 111.99 2,815 +4.96(+4.64%)
Nov 29, 2016 107.03 107.03 107.03 107.03 1,180 -0.21(-0.20%)
Nov 28, 2016 107.84 108.38 107.08 107.24 2,063 -2.45(-2.23%)
Nov 25, 2016 112.17 112.17 109.69 109.69 2,425 -1.00(-0.90%)
Nov 23, 2016 110.69 110.69 110.69 0 +2.15(+1.98%)
Nov 22, 2016 108.70 108.70 106.28 108.54 2,532 +0.89(+0.83%)
Nov 21, 2016 107.83 107.83 106.65 107.64 3,603 +0.09(+0.09%)
Nov 18, 2016 107.72 107.72 106.85 107.55 1,816 +0.70(+0.65%)
Nov 17, 2016 105.78 107.31 104.79 106.85 5,898 +4.25(+4.14%)
Nov 16, 2016 104.50 104.50 102.20 102.60 4,682 -4.16(-3.89%)
Nov 15, 2016 107.72 107.72 102.07 106.76 8,335 -0.06(-0.05%)
Nov 14, 2016 99.88 108.99 99.88 106.82 23,743 +7.39(+7.44%)
Nov 11, 2016 99.01 100.35 97.36 99.42 5,503 -0.16(-0.16%)
Nov 10, 2016 92.42 100.47 92.42 99.58 16,590 +9.24(+10.22%)
Nov 09, 2016 84.17 90.35 77.65 90.35 17,443 +11.28(+14.27%)
Nov 08, 2016 80.04 80.22 79.06 79.06 1,482 +0.33(+0.42%)
Nov 07, 2016 78.89 79.20 78.39 78.74 4,342 +4.65(+6.28%)
Nov 04, 2016 75.22 75.22 73.36 74.08 409 -1.61(-2.13%)
Nov 03, 2016 75.91 75.91 75.69 75.69 1,419 +1.32(+1.77%)
Nov 02, 2016 74.34 74.38 74.34 74.38 514 -1.10(-1.46%)
Nov 01, 2016 75.52 75.52 75.48 75.48 668 -2.05(-2.64%)
Oct 31, 2016 77.64 77.64 77.47 77.53 1,172 +0.52(+0.67%)
Oct 28, 2016 81.61 81.61 76.64 77.01 2,128 -1.16(-1.49%)
Oct 27, 2016 78.35 78.35 78.17 78.17 575 +0.86(+1.11%)
Oct 26, 2016 76.29 77.31 76.29 77.31 374 +0.30(+0.39%)
Oct 24, 2016 77.02 77.02 77.02 77.01 14 +0.49(+0.64%)
Oct 20, 2016 76.52 76.52 76.52 76.52 52 +1.01(+1.34%)
Oct 19, 2016 73.89 75.51 73.89 75.51 1,241 +1.83(+2.48%)
Oct 18, 2016 74.47 74.47 73.65 73.68 8,720 +1.33(+1.83%)
Oct 17, 2016 74.22 74.22 72.35 72.35 1,557 -0.84(-1.15%)
Oct 14, 2016 73.24 75.02 72.69 73.20 2,401 +3.35(+4.80%)
Oct 13, 2016 70.49 70.49 69.84 69.84 460 -4.95(-6.61%)
Oct 12, 2016 74.79 74.79 74.79 74.79 140 -0.82(-1.08%)
Oct 07, 2016 75.85 75.85 75.61 75.61 10 +1.27(+1.71%)
Oct 06, 2016 74.33 74.33 74.33 74.33 409 -0.86(-1.15%)
Oct 05, 2016 73.58 75.19 73.58 75.19 1,302 +2.98(+4.13%)
Oct 04, 2016 71.96 72.21 71.91 72.21 2,502 +1.59(+2.25%)
Oct 03, 2016 70.62 70.62 70.62 70.62 279 -1.60(-2.22%)
Sep 30, 2016 72.23 72.24 72.06 72.23 2,509 +0.97(+1.36%)
Sep 29, 2016 71.26 71.26 71.26 71.26 20 +0.00(+0.00%)
Sep 28, 2016 71.41 71.41 71.23 71.26 1,439 +0.11(+0.16%)
Sep 27, 2016 71.14 71.14 71.14 71.14 5 +0.00(+0.00%)
Sep 26, 2016 71.09 71.14 71.09 71.14 332 -1.88(-2.57%)
Sep 23, 2016 73.38 73.38 73.02 73.02 204 -0.99(-1.34%)
Sep 22, 2016 74.01 74.01 74.01 74.01 299 +0.98(+1.35%)
Sep 21, 2016 73.03 73.03 73.03 73.03 107 +0.28(+0.38%)
Sep 20, 2016 72.75 72.75 72.75 72.75 259 +0.56(+0.77%)
Sep 19, 2016 66.09 72.52 65.60 72.19 694 -0.71(-0.97%)
Sep 15, 2016 71.93 72.89 71.93 72.90 52 +0.41(+0.57%)
Sep 14, 2016 72.78 72.78 72.48 72.48 689 -0.27(-0.37%)
Sep 13, 2016 73.81 73.81 71.84 72.75 1,758 -3.63(-4.75%)
Sep 12, 2016 72.03 76.38 72.03 76.38 1,653 -2.05(-2.62%)
Sep 08, 2016 78.44 78.44 78.44 78.44 301 +0.09(+0.12%)
Sep 07, 2016 78.34 78.34 78.34 78.34 194 +0.56(+0.72%)
Sep 06, 2016 77.84 77.84 77.78 77.78 604 -0.81(-1.03%)
Sep 02, 2016 78.86 78.59 78.59 78.59 1,327 +1.03(+1.33%)
Sep 01, 2016 77.20 77.56 77.20 77.56 499 +0.82(+1.07%)
Aug 31, 2016 79.15 79.16 76.74 76.74 2,509 -1.61(-2.05%)
Aug 30, 2016 76.70 78.35 76.61 78.35 5,324 +4.51(+6.11%)
Aug 26, 2016 75.18 75.70 73.84 73.84 85 +0.28(+0.38%)
Aug 24, 2016 73.96 73.96 73.40 73.56 81 -0.06(-0.08%)
Aug 19, 2016 73.62 73.62 73.62 73.62 102 +0.55(+0.75%)
Aug 17, 2016 72.81 73.07 72.81 73.07 50 -0.70(-0.95%)
Aug 15, 2016 73.96 73.96 73.65 73.77 58 +1.91(+2.66%)
Aug 12, 2016 71.88 72.35 71.86 71.86 1,286 -0.43(-0.59%)
Aug 10, 2016 73.45 73.45 72.21 72.29 127 -1.42(-1.93%)
Aug 08, 2016 75.20 75.20 73.71 73.71 153 +0.39(+0.54%)
Aug 05, 2016 73.12 73.45 72.72 73.31 2,202 +3.96(+5.71%)
Aug 03, 2016 69.35 69.35 69.35 69.35 204 +0.88(+1.28%)
Aug 02, 2016 68.48 68.48 68.48 68.48 431 -1.96(-2.79%)
Aug 01, 2016 71.00 71.51 70.44 70.44 1,540 -0.73(-1.03%)
Jul 28, 2016 71.17 71.17 71.17 71.17 7 +0.93(+1.32%)
Jul 27, 2016 70.24 70.24 70.24 70.24 275 -0.76(-1.08%)
Jul 25, 2016 71.00 71.00 71.00 71.00 204 +0.16(+0.22%)
Jul 22, 2016 70.59 70.85 69.95 70.85 954 -0.03(-0.04%)
Jul 21, 2016 70.88 70.88 70.88 70.88 264 +0.39(+0.56%)
Jul 20, 2016 70.29 70.48 70.11 70.48 1,253 +0.59(+0.85%)
Jul 19, 2016 70.15 70.15 69.89 69.89 316 -0.29(-0.41%)
Jul 18, 2016 68.30 70.18 68.30 70.18 1,609 +0.77(+1.11%)
Jul 15, 2016 70.53 70.53 68.37 69.41 3,767 -0.21(-0.30%)
Jul 14, 2016 69.61 69.61 69.61 69.61 224 +1.95(+2.89%)
Jul 13, 2016 67.39 67.83 67.39 67.66 514 -0.41(-0.60%)
Jul 12, 2016 67.53 68.07 67.53 68.07 2,157 +2.49(+3.79%)
Jul 11, 2016 65.68 65.72 65.58 65.58 668 +1.16(+1.80%)
Jul 08, 2016 63.63 64.42 60.74 64.42 1,336 +3.68(+6.06%)
Jul 07, 2016 61.14 61.97 60.74 60.74 1,139 +0.28(+0.47%)
Jul 06, 2016 58.50 60.98 58.50 60.46 2,648 +0.50(+0.83%)
Jul 05, 2016 59.96 59.96 59.74 59.96 1,972 -3.20(-5.07%)
Jul 01, 2016 63.34 63.16 63.16 63.16 3,267 -0.34(-0.54%)
Jun 30, 2016 62.08 63.50 61.68 63.50 2,306 +2.49(+4.09%)
Jun 29, 2016 59.41 61.06 58.68 61.01 4,850 +5.41(+9.73%)
Jun 28, 2016 56.09 56.14 54.76 55.60 4,149 +1.98(+3.69%)
Jun 27, 2016 55.53 55.53 52.43 53.62 8,640 -5.58(-9.43%)
Jun 24, 2016 58.76 62.68 57.82 59.20 3,503 -9.15(-13.38%)
Jun 23, 2016 68.16 68.36 68.16 68.35 1,295 +2.48(+3.76%)
Jun 22, 2016 66.65 66.75 65.84 65.87 2,369 +0.11(+0.16%)
Jun 21, 2016 65.38 65.76 64.46 65.76 1,311 +0.13(+0.19%)
Jun 20, 2016 66.92 66.92 65.37 65.64 728 +2.15(+3.39%)
Jun 17, 2016 63.32 64.08 63.32 63.49 1,070 +2.28(+3.72%)
Jun 16, 2016 60.92 61.22 60.92 61.21 728 -3.31(-5.13%)
Jun 15, 2016 64.52 64.52 64.52 64.52 322 +1.85(+2.95%)
Jun 14, 2016 65.22 65.22 62.67 62.67 2,331 -5.04(-7.45%)
Jun 13, 2016 67.48 67.71 67.48 67.71 369 +0.67(+0.99%)
Jun 10, 2016 67.11 67.11 67.05 67.05 814 -2.11(-3.05%)
Jun 09, 2016 69.41 69.41 69.03 69.15 1,075 -1.79(-2.53%)
Jun 08, 2016 71.15 71.15 70.71 70.94 1,043 -0.84(-1.17%)
Jun 07, 2016 71.49 71.79 71.49 71.79 2,215 +0.04(+0.05%)
Jun 06, 2016 70.17 71.75 70.17 71.75 1,757 +1.78(+2.55%)
Jun 03, 2016 69.76 69.97 68.55 69.97 2,441 -2.25(-3.12%)
Jun 02, 2016 71.95 72.22 71.95 72.22 765 +0.74(+1.04%)
Jun 01, 2016 69.99 71.55 69.99 71.47 1,506 -0.97(-1.34%)
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%)
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.