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 6.244 6.332 6.188 6.188 14,486 +0.00(+0.04%)
Apr 29, 2019 6.334 6.334 6.126 6.186 5,567 -0.21(-3.26%)
Apr 26, 2019 6.493 6.515 6.394 6.394 10,088 -0.14(-2.19%)
Apr 25, 2019 6.683 6.683 6.522 6.538 3,380 -0.03(-0.50%)
Apr 24, 2019 6.627 6.627 6.542 6.571 3,596 +0.01(+0.21%)
Apr 23, 2019 6.696 6.702 6.542 6.557 1,264 -0.11(-1.61%)
Apr 22, 2019 6.691 6.711 6.622 6.664 11,354 +0.04(+0.66%)
Apr 18, 2019 6.558 6.621 6.558 6.620 7,465 +0.06(+0.92%)
Apr 17, 2019 6.632 6.632 6.559 6.559 1,070 -0.05(-0.78%)
Apr 16, 2019 6.770 6.770 6.582 6.611 16,095 -0.26(-3.78%)
Apr 15, 2019 6.830 6.899 6.800 6.870 6,884 +0.11(+1.68%)
Apr 12, 2019 6.919 6.929 6.626 6.757 23,101 -0.38(-5.26%)
Apr 11, 2019 7.186 7.236 7.122 7.132 2,306 -0.16(-2.15%)
Apr 10, 2019 7.330 7.443 7.276 7.289 4,145 -0.10(-1.37%)
Apr 09, 2019 7.355 7.413 7.325 7.390 3,590 +0.20(+2.73%)
Apr 08, 2019 7.275 7.275 7.177 7.194 3,280 -0.03(-0.48%)
Apr 05, 2019 7.226 7.276 7.226 7.229 1,614 -0.00(-0.00%)
Apr 04, 2019 7.276 7.276 7.148 7.230 5,906 -0.13(-1.73%)
Apr 03, 2019 7.216 7.357 7.216 7.357 2,204 -0.06(-0.78%)
Apr 02, 2019 7.484 7.484 7.388 7.415 2,858 +0.03(+0.46%)
Apr 01, 2019 7.712 7.741 7.365 7.381 18,881 -0.61(-7.58%)
Mar 29, 2019 7.821 8.011 7.801 7.986 5,245 -0.09(-1.09%)
Mar 28, 2019 8.199 8.204 8.049 8.075 5,026 -0.19(-2.27%)
Mar 27, 2019 8.196 8.366 8.163 8.262 5,176 +0.08(+1.03%)
Mar 26, 2019 8.336 8.336 8.102 8.178 4,140 -0.27(-3.24%)
Mar 25, 2019 8.515 8.525 8.263 8.452 28,096 +0.09(+1.07%)
Mar 22, 2019 8.213 8.426 8.148 8.363 19,167 +0.64(+8.25%)
Mar 21, 2019 7.811 7.911 7.625 7.725 8,788 +0.08(+1.10%)
Mar 20, 2019 7.236 7.662 7.236 7.641 15,733 +0.45(+6.26%)
Mar 19, 2019 6.837 7.191 6.837 7.191 8,888 +0.14(+2.02%)
Mar 18, 2019 7.124 7.124 6.976 7.048 5,386 -0.24(-3.35%)
Mar 15, 2019 7.342 7.342 7.223 7.292 7,074 -0.10(-1.33%)
Mar 14, 2019 7.589 7.589 7.391 7.391 8,013 -0.11(-1.46%)
Mar 13, 2019 7.560 7.577 7.416 7.500 5,220 -0.21(-2.70%)
Mar 12, 2019 7.586 7.708 7.570 7.708 7,755 +0.02(+0.26%)
Mar 11, 2019 7.727 7.727 7.606 7.688 5,398 -0.19(-2.39%)
Mar 08, 2019 8.114 8.114 7.876 7.876 15,361 -0.05(-0.62%)
Mar 07, 2019 7.906 8.047 7.866 7.926 12,698 +0.25(+3.22%)
Mar 06, 2019 7.490 7.688 7.461 7.678 14,032 +0.23(+3.05%)
Mar 05, 2019 7.553 7.631 7.431 7.451 25,382 -0.03(-0.40%)
Mar 04, 2019 7.302 7.574 7.134 7.480 40,710 +0.14(+1.89%)
Mar 01, 2019 7.342 7.381 7.134 7.342 6,063 -0.16(-2.11%)
Feb 28, 2019 7.470 7.500 7.348 7.500 3,154 +0.10(+1.38%)
Feb 27, 2019 7.431 7.431 7.398 7.398 516 -0.06(-0.84%)
Feb 26, 2019 7.473 7.584 7.421 7.461 8,736 -0.11(-1.44%)
Feb 25, 2019 7.239 7.569 7.184 7.569 17,545 +0.08(+1.06%)
Feb 22, 2019 7.530 7.560 7.470 7.490 12,329 +0.01(+0.13%)
Feb 21, 2019 7.500 7.520 7.452 7.480 8,594 +0.15(+2.04%)
Feb 20, 2019 7.495 7.495 7.331 7.331 2,826 -0.10(-1.29%)
Feb 19, 2019 7.619 7.678 7.383 7.426 10,322 -0.12(-1.63%)
Feb 15, 2019 7.906 7.906 7.490 7.550 25,569 -0.44(-5.47%)
Feb 14, 2019 7.906 8.064 7.906 7.987 10,232 +0.24(+3.14%)
Feb 13, 2019 7.827 7.827 7.569 7.744 13,363 -0.03(-0.42%)
Feb 12, 2019 7.886 7.930 7.720 7.777 29,336 -0.41(-4.97%)
Feb 11, 2019 8.103 8.213 8.103 8.183 6,108 +0.00(+0.00%)
Feb 08, 2019 8.351 8.475 8.162 8.183 31,329 +0.05(+0.61%)
Feb 07, 2019 7.965 8.249 7.965 8.133 9,688 +0.25(+3.14%)
Feb 06, 2019 7.936 7.936 7.767 7.886 7,139 +0.09(+1.12%)
Feb 05, 2019 7.767 7.817 7.766 7.799 1,767 +0.07(+0.92%)
Feb 04, 2019 7.819 7.819 7.728 7.728 18,983 -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.