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 (%)
Aug 31, 2018 6.921 6.921 6.921 0 +0.11(+1.59%)
Aug 30, 2018 6.695 6.813 6.695 6.813 9,844 +0.06(+0.88%)
Aug 29, 2018 6.754 6.763 6.753 6.754 20,889 +0.12(+1.86%)
Aug 28, 2018 6.630 6.630 81 +0.00(+0.00%)
Aug 27, 2018 6.754 6.754 6.581 6.630 15,664 -0.25(-3.65%)
Aug 24, 2018 6.892 6.892 6.882 6.882 9,534 -0.12(-1.66%)
Aug 23, 2018 6.998 6.998 6.998 6.998 181 +0.11(+1.54%)
Aug 22, 2018 7.000 7.000 6.824 6.892 2,559 +0.11(+1.60%)
Aug 21, 2018 6.958 6.959 6.763 6.783 15,583 -0.15(-2.13%)
Aug 20, 2018 6.901 6.941 6.901 6.931 13,528 -0.01(-0.14%)
Aug 17, 2018 7.059 7.079 6.931 6.941 16,634 -0.06(-0.85%)
Aug 16, 2018 7.077 7.104 6.931 7.000 15,309 -0.22(-3.06%)
Aug 15, 2018 7.265 7.345 7.221 7.221 11,658 +0.06(+0.88%)
Aug 14, 2018 7.286 7.286 7.128 7.158 22,084 +0.12(+1.65%)
Aug 13, 2018 7.041 7.041 7.041 7.041 184 -0.16(-2.17%)
Aug 10, 2018 7.128 7.197 7.128 7.197 6,288 +0.32(+4.58%)
Aug 09, 2018 6.842 6.882 6.828 6.882 3,653 +0.11(+1.60%)
Aug 08, 2018 6.764 6.773 6.764 6.773 10,594 +0.00(+0.00%)
Aug 07, 2018 6.813 6.813 6.773 6.773 869 -0.20(-2.84%)
Aug 06, 2018 6.971 6.971 7 +0.00(+0.01%)
Aug 03, 2018 6.970 6.970 6.970 6.970 2,130 -0.28(-3.89%)
Aug 02, 2018 7.197 7.252 7.197 7.252 2,258 +0.33(+4.75%)
Aug 01, 2018 6.925 6.925 6.924 6.924 787 -0.17(-2.46%)
Jul 31, 2018 7.010 7.101 7.010 7.099 840 +0.20(+2.86%)
Jul 30, 2018 6.901 6.901 6.901 6.901 156 -0.18(-2.51%)
Jul 27, 2018 7.049 7.079 7.049 7.079 507 -0.06(-0.83%)
Jul 25, 2018 7.138 7.138 7.138 32 +0.00(+0.00%)
Jul 24, 2018 7.089 7.138 6.941 7.138 16,685 -0.19(-2.56%)
Jul 23, 2018 7.296 7.333 7.296 7.325 951 -0.14(-1.93%)
Jul 19, 2018 7.469 7.469 7.469 0 +0.29(+4.07%)
Jul 18, 2018 7.296 7.296 7.177 7.177 1,212 -0.28(-3.70%)
Jul 17, 2018 7.414 7.454 7.414 7.453 2,223 -0.09(-1.18%)
Jul 16, 2018 7.700 7.739 7.542 7.542 8,346 -0.43(-5.44%)
Jul 13, 2018 8.075 8.101 7.969 7.976 3,261 +0.07(+0.85%)
Jul 12, 2018 7.842 7.909 7.842 7.909 1,215 -0.00(-0.05%)
Jul 11, 2018 7.913 7.913 7.913 7.913 6,618 +0.06(+0.76%)
Jul 10, 2018 7.662 7.853 7.662 7.853 1,345 +0.14(+1.86%)
Jul 09, 2018 8.104 8.104 7.710 7.710 18,376 -0.57(-6.90%)
Jul 06, 2018 8.564 8.564 8.232 8.282 1,022 -0.17(-1.98%)
Jul 05, 2018 8.439 8.449 8.439 8.449 1,565 +0.00(+0.06%)
Jul 03, 2018 8.444 8.444 8.444 0 +0.06(+0.76%)
Jul 02, 2018 8.548 8.548 8.380 8.380 5,560 +0.05(+0.60%)
Jun 29, 2018 8.035 8.330 7.986 8.330 17,371 +0.12(+1.52%)
Jun 28, 2018 8.370 8.568 8.206 8.206 4,982 +0.06(+0.76%)
Jun 27, 2018 8.134 8.183 8.134 8.144 12,974 -0.02(-0.24%)
Jun 26, 2018 8.104 8.360 8.104 8.163 5,202 -0.12(-1.43%)
Jun 25, 2018 8.173 8.282 7.937 8.282 13,229 +0.44(+5.66%)
Jun 22, 2018 7.838 7.838 7.838 7.838 1,636 +0.20(+2.58%)
Jun 20, 2018 7.641 7.641 7.641 145 -0.04(-0.51%)
Jun 19, 2018 7.690 7.690 7.680 7.680 2,190 +0.04(+0.52%)
Jun 18, 2018 7.651 7.748 7.618 7.641 4,823 +0.15(+1.97%)
Jun 15, 2018 7.542 7.542 7.493 7.493 873 +0.00(+0.00%)
Jun 14, 2018 7.475 7.582 7.355 7.493 17,185 +0.23(+3.12%)
Jun 13, 2018 7.296 7.296 7.266 7.266 4,421 -0.06(-0.87%)
Jun 12, 2018 7.177 7.414 7.177 7.330 3,552 +0.19(+2.69%)
Jun 11, 2018 7.237 7.237 7.138 7.138 6,573 -0.07(-0.93%)
Jun 08, 2018 7.315 7.315 7.205 7.205 1,310 +0.02(+0.29%)
Jun 07, 2018 7.227 7.325 7.179 7.184 2,987 -0.06(-0.87%)
Jun 06, 2018 7.246 7.246 7,198 -0.52(-6.73%)
Jun 05, 2018 7.654 7.779 7.654 7.769 1,811 +0.23(+3.01%)
Jun 04, 2018 7.542 7.542 7.542 7.542 168 -0.06(-0.79%)
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.