Quantcast

ProShares Ultra 20+ Year Treasury Historical Stock Prices

(ETF)
UBT 
$77.7
*  
0.52
0.66%
Get UBT Alerts
*Delayed - data as of Apr. 22, 2019 11:20 ET  -  Find a broker to begin trading UBT now


Community Rating:
View:    UBT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20 77.70 77.7599 77.70 77.70 1,084
04/18/2019 78.23 78.3253 78.1101 78.22 1,871
04/17/2019 77.28 77.6956 77.27 77.5592 1,475
04/16/2019 77.8 77.9015 77.27 77.5372 5,390
04/15/2019 78.13 79.96 78.13 78.8051 5,175
04/12/2019 78.18 78.5133 78.04 78.04 2,677
04/11/2019 79.74 79.8207 79.2038 79.2052 2,966
04/10/2019 80.15 80.4 80.015 80.11 4,579
04/09/2019 80.04 80.203 79.685 79.778 3,978
04/08/2019 79.53 79.74 79.19 79.24 8,409
04/05/2019 79.61 79.8603 79.53 79.8309 1,878
04/04/2019 79.28 79.6686 79.21 79.5876 6,779
04/03/2019 79.32 79.67 79.1539 79.1876 7,399
04/02/2019 80.4701 80.7783 80.25 80.5473 19,921
04/01/2019 81.54 81.58 80.17 80.34 101,271
03/29/2019 81.69 82.7252 81.66 82.62 53,383
03/28/2019 82.425 82.8495 82.3 82.8495 5,311
03/27/2019 82.27 82.52 82.045 82.3 8,844
03/26/2019 80.48 81 80.48 80.8037 10,311
03/25/2019 80.63 82 80.24 81 31,961
03/22/2019 80.79 80.9396 80.215 80.79 35,652
03/21/2019 78.16 78.2647 78.0455 78.2647 621
03/20/2019 77 77.94 77 77.9368 3,616
03/19/2019 76.12 76.8453 75 76.7644 4,375
03/18/2019 78.8 78.8 77 77.0834 2,502
03/15/2019 77.15 77.28 76.65 77.0417 19,175
03/14/2019 76.83 76.87 76.06 76.11 11,501
03/13/2019 77.13 77.3 77.0284 77.1381 5,041
03/12/2019 76.5971 77.59 76.5971 77.49 9,478
03/11/2019 76.71 76.71 76.21 76.47 3,092
03/08/2019 76.39 77.1 76.3 77.0102 8,564
03/07/2019 76 76.51 75.99 76.2643 7,215
03/06/2019 74.93 75.61 74.93 75.36 60,304
03/05/2019 74.21 74.8521 74.21 74.8521 420
03/04/2019 73.9 74.686 73.39 74.5435 8,263
03/01/2019 74.13 74.518 73.3 73.35 43,081
02/28/2019 74.0038 74.7179 74 74.6951 2,267
02/27/2019 76.11 76.11 75.09 75.2678 1,825
02/26/2019 76.6524 76.9986 76.42 76.9943 2,445
02/25/2019 76.09 76.2194 75.86 76.2194 22,191
02/22/2019 76.6 77.1 76.6 76.655 9,347
02/21/2019 76.04 76.19 75.68 75.8309 3,977
02/20/2019 76.85 77.25 76.75 77.2144 5,745
02/19/2019 77.8 77.96 77.266 77.6352 14,468
02/15/2019 76.77 77.2245 76.75 77.2245 22,845
02/14/2019 77.4 77.4 76.735 76.8988 9,004
02/13/2019 76.07 76.44 75.92 76.15 26,562
02/12/2019 76.89 76.895 76.3 76.7 28,402
02/11/2019 77.9865 77.9865 77.08 77.2016 61,292
02/08/2019 77.56 77.99 77.47 77.79 28,864
02/07/2019 76.75 77.22 76.5208 77.0577 8,798
02/06/2019 76.38 76.44 75.99 76.0731 59,353
02/05/2019 75.7799 76.32 75.7799 76.0359 1,984
02/04/2019 75.38 75.4112 75 75.3778 5,455
02/01/2019 76.8 76.8 75.92 75.9777 36,634
01/31/2019 76.5 77.27 76.5 76.93 18,662
01/30/2019 75.72 75.72 75.24 75.6664 3,765
01/29/2019 75.27 75.8093 75.27 75.8093 1,083
01/28/2019 75.28 75.725 75.08 75.09 18,705
01/25/2019 75.27 75.44 75.02 75.2782 11,922
01/24/2019 75.68 76.1389 75.5 75.8851 47,671
01/23/2019 74.49 75.27 74.49 75.0043 95,229
01/22/2019 74.91 75.5071 74.85 75.1 100,242
01/18/2019 74.46 74.73 73.85 74.12 23,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UBT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio