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 (%)
Apr 30, 2019 6.299 6.388 6.243 6.243 14,360 +0.00(+0.04%)
Apr 29, 2019 6.390 6.390 6.180 6.240 5,519 -0.21(-3.26%)
Apr 26, 2019 6.550 6.573 6.451 6.451 10,000 -0.14(-2.19%)
Apr 25, 2019 6.742 6.742 6.580 6.595 3,351 -0.03(-0.50%)
Apr 24, 2019 6.686 6.686 6.600 6.629 3,565 +0.01(+0.21%)
Apr 23, 2019 6.755 6.761 6.600 6.614 1,253 -0.11(-1.61%)
Apr 22, 2019 6.750 6.770 6.680 6.723 11,255 +0.04(+0.66%)
Apr 18, 2019 6.616 6.680 6.616 6.678 7,400 +0.06(+0.92%)
Apr 17, 2019 6.690 6.690 6.617 6.617 1,061 -0.05(-0.78%)
Apr 16, 2019 6.830 6.830 6.640 6.669 15,955 -0.26(-3.78%)
Apr 15, 2019 6.890 6.960 6.860 6.931 6,824 +0.11(+1.68%)
Apr 12, 2019 6.980 6.990 6.685 6.816 22,900 -0.38(-5.26%)
Apr 11, 2019 7.249 7.300 7.184 7.195 2,286 -0.16(-2.15%)
Apr 10, 2019 7.395 7.509 7.340 7.353 4,109 -0.10(-1.37%)
Apr 09, 2019 7.420 7.478 7.390 7.456 3,559 +0.20(+2.73%)
Apr 08, 2019 7.339 7.339 7.240 7.258 3,252 -0.04(-0.48%)
Apr 05, 2019 7.290 7.340 7.290 7.293 1,600 -0.00(-0.00%)
Apr 04, 2019 7.340 7.340 7.211 7.293 5,855 -0.13(-1.73%)
Apr 03, 2019 7.280 7.422 7.280 7.422 2,185 -0.06(-0.78%)
Apr 02, 2019 7.550 7.550 7.453 7.480 2,834 +0.03(+0.46%)
Apr 01, 2019 7.780 7.809 7.430 7.446 18,716 -0.61(-7.58%)
Mar 29, 2019 7.890 8.082 7.870 8.057 5,200 -0.09(-1.10%)
Mar 28, 2019 8.271 8.277 8.120 8.146 4,983 -0.19(-2.27%)
Mar 27, 2019 8.269 8.440 8.235 8.335 5,131 +0.08(+1.03%)
Mar 26, 2019 8.410 8.410 8.174 8.250 4,104 -0.28(-3.24%)
Mar 25, 2019 8.590 8.600 8.336 8.526 27,851 +0.09(+1.07%)
Mar 22, 2019 8.286 8.500 8.220 8.436 19,000 +0.64(+8.25%)
Mar 21, 2019 7.880 7.980 7.692 7.793 8,712 +0.09(+1.10%)
Mar 20, 2019 7.300 7.730 7.300 7.708 15,596 +0.44(+6.06%)
Mar 19, 2019 6.910 7.267 6.910 7.267 8,795 +0.14(+2.02%)
Mar 18, 2019 7.200 7.200 7.050 7.123 5,330 -0.25(-3.35%)
Mar 15, 2019 7.420 7.420 7.300 7.370 7,000 -0.10(-1.33%)
Mar 14, 2019 7.670 7.670 7.469 7.469 7,929 -0.11(-1.46%)
Mar 13, 2019 7.640 7.658 7.495 7.580 5,166 -0.21(-2.70%)
Mar 12, 2019 7.667 7.790 7.650 7.790 7,674 +0.02(+0.26%)
Mar 11, 2019 7.809 7.809 7.687 7.770 5,342 -0.19(-2.39%)
Mar 08, 2019 8.200 8.200 7.960 7.960 15,200 -0.05(-0.62%)
Mar 07, 2019 7.990 8.132 7.950 8.010 12,565 +0.25(+3.22%)
Mar 06, 2019 7.570 7.770 7.540 7.760 13,885 +0.23(+3.05%)
Mar 05, 2019 7.633 7.713 7.510 7.530 25,115 -0.03(-0.40%)
Mar 04, 2019 7.380 7.655 7.210 7.560 40,282 +0.14(+1.89%)
Mar 01, 2019 7.420 7.460 7.210 7.420 6,000 -0.16(-2.11%)
Feb 28, 2019 7.550 7.580 7.426 7.580 3,121 +0.10(+1.38%)
Feb 27, 2019 7.510 7.510 7.477 7.477 511 -0.06(-0.84%)
Feb 26, 2019 7.552 7.665 7.500 7.540 8,644 -0.11(-1.44%)
Feb 25, 2019 7.316 7.650 7.260 7.650 17,361 +0.08(+1.06%)
Feb 22, 2019 7.610 7.640 7.550 7.570 12,200 +0.01(+0.13%)
Feb 21, 2019 7.580 7.600 7.531 7.560 8,504 +0.15(+2.04%)
Feb 20, 2019 7.575 7.575 7.409 7.409 2,797 -0.10(-1.29%)
Feb 19, 2019 7.700 7.760 7.461 7.505 10,214 -0.12(-1.63%)
Feb 15, 2019 7.990 7.990 7.570 7.630 25,300 -0.44(-5.47%)
Feb 14, 2019 7.990 8.150 7.990 8.072 10,125 +0.25(+3.14%)
Feb 13, 2019 7.910 7.910 7.650 7.826 13,223 -0.03(-0.42%)
Feb 12, 2019 7.970 8.014 7.802 7.859 29,028 -0.41(-4.97%)
Feb 11, 2019 8.189 8.300 8.189 8.270 6,044 +0.00(+0.00%)
Feb 08, 2019 8.440 8.565 8.249 8.270 31,000 +0.05(+0.61%)
Feb 07, 2019 8.050 8.337 8.050 8.220 9,586 +0.25(+3.14%)
Feb 06, 2019 8.020 8.020 7.850 7.970 7,064 +0.09(+1.12%)
Feb 05, 2019 7.850 7.900 7.849 7.882 1,749 +0.07(+0.92%)
Feb 04, 2019 7.902 7.902 7.810 7.810 18,784 -0.13(-1.64%)
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.