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 (%)
Sep 28, 2018 7.230 7.300 7.230 7.300 1,300 +0.25(+3.55%)
Sep 27, 2018 7.110 7.140 7.010 7.050 4,537 -0.09(-1.24%)
Sep 26, 2018 6.840 7.139 6.804 7.139 9,486 +0.36(+5.29%)
Sep 25, 2018 6.750 6.864 6.750 6.780 20,717 +0.25(+3.83%)
Sep 24, 2018 6.530 6.530 6.530 6.530 63 +0.00(+0.00%)
Sep 21, 2018 6.480 6.560 6.480 6.530 4,300 +0.07(+1.08%)
Sep 20, 2018 6.540 6.540 6.460 6.460 1,034 -0.14(-2.12%)
Sep 19, 2018 6.800 6.800 6.600 6.600 2,708 -0.40(-5.70%)
Sep 18, 2018 6.999 6.999 6.999 6.999 7,231 -0.08(-1.08%)
Sep 17, 2018 6.950 7.075 6.920 7.075 14,247 +0.01(+0.21%)
Sep 14, 2018 7.000 7.060 7.000 7.060 600 -0.07(-1.04%)
Sep 13, 2018 6.980 7.170 6.940 7.134 27,622 -0.02(-0.23%)
Sep 12, 2018 6.850 7.150 6.850 7.150 41,311 +0.30(+4.38%)
Sep 11, 2018 6.930 7.100 6.850 6.850 7,273 -0.03(-0.44%)
Sep 10, 2018 7.030 7.030 6.860 6.880 5,930 -0.08(-1.15%)
Sep 07, 2018 6.960 7.010 6.960 6.960 4,100 +0.06(+0.87%)
Sep 06, 2018 6.840 6.940 6.800 6.900 10,813 +0.11(+1.62%)
Sep 05, 2018 6.880 6.880 6.750 6.790 3,386 -0.01(-0.15%)
Sep 04, 2018 6.919 6.919 6.800 6.800 11,064 -0.22(-3.13%)
Aug 31, 2018 7.020 7.020 7.020 0 +0.11(+1.59%)
Aug 30, 2018 6.790 6.910 6.790 6.910 9,706 +0.06(+0.88%)
Aug 29, 2018 6.850 6.860 6.849 6.850 20,595 +0.12(+1.86%)
Aug 28, 2018 6.725 6.725 80 +0.00(+0.00%)
Aug 27, 2018 6.850 6.850 6.675 6.725 15,444 -0.26(-3.65%)
Aug 24, 2018 6.990 6.990 6.980 6.980 9,400 -0.12(-1.66%)
Aug 23, 2018 7.098 7.098 7.098 7.098 179 +0.11(+1.54%)
Aug 22, 2018 7.100 7.100 6.922 6.990 2,523 +0.11(+1.60%)
Aug 21, 2018 7.058 7.058 6.860 6.880 15,364 -0.15(-2.13%)
Aug 20, 2018 7.000 7.040 7.000 7.030 13,338 -0.01(-0.14%)
Aug 17, 2018 7.160 7.180 7.030 7.040 16,400 -0.06(-0.85%)
Aug 16, 2018 7.178 7.205 7.030 7.100 15,094 -0.22(-3.06%)
Aug 15, 2018 7.369 7.450 7.324 7.324 11,494 +0.06(+0.88%)
Aug 14, 2018 7.390 7.390 7.230 7.260 21,773 +0.12(+1.65%)
Aug 13, 2018 7.142 7.142 7.142 7.142 182 -0.16(-2.17%)
Aug 10, 2018 7.230 7.300 7.230 7.300 6,200 +0.32(+4.58%)
Aug 09, 2018 6.940 6.980 6.925 6.980 3,602 +0.11(+1.60%)
Aug 08, 2018 6.860 6.870 6.860 6.870 10,445 +0.00(+0.00%)
Aug 07, 2018 6.910 6.910 6.870 6.870 857 -0.20(-2.84%)
Aug 06, 2018 7.071 7.071 7 +0.00(+0.01%)
Aug 03, 2018 7.070 7.070 7.070 7.070 2,100 -0.29(-3.89%)
Aug 02, 2018 7.300 7.356 7.300 7.356 2,227 +0.33(+4.75%)
Aug 01, 2018 7.024 7.024 7.023 7.023 776 -0.18(-2.46%)
Jul 31, 2018 7.110 7.203 7.110 7.200 829 +0.20(+2.86%)
Jul 30, 2018 7.000 7.000 7.000 7.000 154 -0.18(-2.51%)
Jul 27, 2018 7.150 7.180 7.150 7.180 500 -0.06(-0.83%)
Jul 25, 2018 7.240 7.240 7.240 32 +0.00(+0.00%)
Jul 24, 2018 7.190 7.240 7.040 7.240 16,450 -0.19(-2.56%)
Jul 23, 2018 7.400 7.438 7.400 7.430 938 -0.15(-1.93%)
Jul 19, 2018 7.576 7.576 7.576 0 +0.30(+4.07%)
Jul 18, 2018 7.400 7.400 7.280 7.280 1,195 -0.28(-3.70%)
Jul 17, 2018 7.520 7.560 7.520 7.560 2,192 -0.09(-1.18%)
Jul 16, 2018 7.810 7.850 7.650 7.650 8,229 -0.44(-5.44%)
Jul 13, 2018 8.190 8.217 8.082 8.090 3,216 +0.07(+0.85%)
Jul 12, 2018 7.954 8.022 7.954 8.022 1,198 -0.00(-0.05%)
Jul 11, 2018 8.026 8.026 8.026 8.026 6,525 +0.06(+0.76%)
Jul 10, 2018 7.771 7.965 7.771 7.965 1,327 +0.15(+1.86%)
Jul 09, 2018 8.220 8.220 7.820 7.820 18,118 -0.58(-6.90%)
Jul 06, 2018 8.687 8.687 8.350 8.400 1,008 -0.17(-1.98%)
Jul 05, 2018 8.560 8.570 8.560 8.570 1,543 +0.00(+0.06%)
Jul 03, 2018 8.565 8.565 8.565 0 +0.06(+0.76%)
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.