Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Financials Proshares (NY: FINZ )

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 (%)
Dec 31, 2019 4.211 4.260 4.185 4.185 52,800 -0.04(-0.86%)
Dec 30, 2019 4.170 4.221 4.170 4.221 11,309 +0.06(+1.33%)
Dec 27, 2019 4.100 4.178 4.100 4.165 8,400 +0.01(+0.14%)
Dec 26, 2019 4.200 4.200 4.150 4.160 7,193 -0.07(-1.54%)
Dec 24, 2019 4.225 4.225 4.225 4.225 100 -0.01(-0.22%)
Dec 23, 2019 4.209 4.249 4.204 4.234 3,624 +0.03(+0.79%)
Dec 20, 2019 4.180 4.211 4.150 4.201 6,215 -0.04(-0.83%)
Dec 19, 2019 4.209 4.236 4.200 4.236 4,183 +0.03(+0.64%)
Dec 18, 2019 4.190 4.209 4.180 4.209 1,674 +0.05(+1.18%)
Dec 17, 2019 4.170 4.170 4.140 4.160 3,060 -0.06(-1.49%)
Dec 16, 2019 4.144 4.223 4.140 4.223 43,673 -0.04(-0.85%)
Dec 13, 2019 4.250 4.309 4.160 4.259 10,325 +0.05(+1.18%)
Dec 12, 2019 4.379 4.379 4.202 4.210 10,370 -0.27(-6.00%)
Dec 11, 2019 4.444 4.478 4.444 4.478 1,214 +0.01(+0.21%)
Dec 10, 2019 4.489 4.499 4.459 4.469 4,216 +0.01(+0.15%)
Dec 09, 2019 4.509 4.509 4.417 4.462 6,010 +0.06(+1.43%)
Dec 06, 2019 4.509 4.509 4.369 4.399 19,147 -0.23(-4.89%)
Dec 05, 2019 4.643 4.643 4.625 4.625 1,932 -0.04(-0.77%)
Dec 04, 2019 4.738 4.738 4.639 4.661 7,146 -0.17(-3.45%)
Dec 03, 2019 4.728 4.888 4.728 4.828 54,653 +0.21(+4.61%)
Dec 02, 2019 4.538 4.615 4.538 4.615 3,654 +0.07(+1.64%)
Nov 29, 2019 4.520 4.541 4.500 4.541 5,714 +0.03(+0.74%)
Nov 27, 2019 4.549 4.549 4.507 4.507 4,310 -0.06(-1.21%)
Nov 26, 2019 4.562 4.562 4.562 4.562 263 +0.01(+0.23%)
Nov 25, 2019 4.638 4.638 4.539 4.552 8,419 -0.09(-1.96%)
Nov 22, 2019 4.608 4.691 4.608 4.643 6,516 -0.10(-2.12%)
Nov 21, 2019 4.768 4.768 4.698 4.744 2,525 +0.02(+0.49%)
Nov 20, 2019 4.738 4.758 4.688 4.721 1,483 +0.07(+1.61%)
Nov 19, 2019 4.668 4.668 4.636 4.646 6,495 -0.04(-0.78%)
Nov 18, 2019 4.728 4.738 4.680 4.683 4,374 -0.03(-0.72%)
Nov 15, 2019 4.708 4.728 4.695 4.716 9,724 -0.04(-0.94%)
Nov 14, 2019 4.788 4.800 4.761 4.761 2,239 -0.03(-0.56%)
Nov 13, 2019 4.748 4.788 4.748 4.788 5,898 +0.10(+2.15%)
Nov 12, 2019 4.698 4.698 4.628 4.687 12,062 -0.02(-0.45%)
Nov 11, 2019 4.708 4.718 4.688 4.708 5,527 +0.04(+0.85%)
Nov 08, 2019 4.698 4.738 4.668 4.668 14,736 -0.00(-0.11%)
Nov 07, 2019 4.658 4.688 4.576 4.673 14,164 -0.10(-2.19%)
Nov 06, 2019 4.828 4.855 4.758 4.778 24,521 -0.05(-1.07%)
Nov 05, 2019 4.878 4.878 4.794 4.830 18,070 -0.06(-1.19%)
Nov 04, 2019 4.918 4.927 4.838 4.888 33,820 -0.13(-2.58%)
Nov 01, 2019 5.107 5.182 5.007 5.017 18,345 -0.33(-6.16%)
Oct 31, 2019 5.287 5.387 5.280 5.347 23,555 +0.18(+3.43%)
Oct 30, 2019 5.164 5.237 5.137 5.169 2,443 +0.01(+0.12%)
Oct 29, 2019 5.257 5.257 5.097 5.163 3,807 -0.01(-0.23%)
Oct 28, 2019 5.237 5.237 5.117 5.175 7,769 -0.06(-1.19%)
Oct 25, 2019 5.337 5.337 5.237 5.237 8,521 -0.09(-1.69%)
Oct 24, 2019 5.380 5.396 5.327 5.327 2,626 -0.06(-1.11%)
Oct 23, 2019 5.377 5.426 5.357 5.387 6,879 -0.02(-0.37%)
Oct 22, 2019 5.367 5.406 5.303 5.406 3,742 +0.06(+1.12%)
Oct 21, 2019 5.496 5.556 5.337 5.347 17,779 -0.24(-4.29%)
Oct 18, 2019 5.626 5.636 5.583 5.586 16,440 -0.30(-5.08%)
Oct 17, 2019 5.536 5.885 5.517 5.885 17,387 +0.18(+3.15%)
Oct 16, 2019 5.546 5.706 5.546 5.706 30,646 +0.01(+0.18%)
Oct 15, 2019 5.696 5.768 5.486 5.696 32,293 -0.18(-3.06%)
Oct 14, 2019 5.865 5.875 5.796 5.875 36,485 -0.03(-0.51%)
Oct 11, 2019 5.905 5.985 5.707 5.905 39,999 -0.19(-3.18%)
Oct 10, 2019 6.374 6.374 6.013 6.099 8,896 -0.19(-2.96%)
Oct 09, 2019 6.389 6.389 6.195 6.285 11,342 -0.15(-2.31%)
Oct 08, 2019 6.384 6.473 6.321 6.434 12,844 +0.36(+5.89%)
Oct 07, 2019 6.175 6.175 6.024 6.076 7,530 +0.04(+0.65%)
Oct 04, 2019 6.334 6.334 6.035 6.037 7,819 -0.38(-5.95%)
Oct 03, 2019 6.454 6.724 6.418 6.418 15,287 -0.02(-0.30%)
Oct 02, 2019 6.270 6.474 6.248 6.438 18,912 +0.34(+5.63%)
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.