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 (%)
Jan 31, 2018 6.760 6.810 6.760 6.810 828 +0.01(+0.15%)
Jan 30, 2018 6.820 6.820 6.790 6.800 2,339 +0.26(+4.04%)
Jan 29, 2018 6.470 6.580 6.470 6.536 14,761 -0.16(-2.45%)
Jan 25, 2018 6.700 6.700 6.700 5 +0.05(+0.75%)
Jan 24, 2018 6.700 6.700 6.633 6.650 1,255 -0.21(-3.06%)
Jan 23, 2018 6.860 6.860 6.860 6.860 305 +0.02(+0.29%)
Jan 22, 2018 6.956 6.970 6.840 6.840 14,419 -0.12(-1.72%)
Jan 19, 2018 7.060 7.060 6.960 6.960 804 -0.10(-1.42%)
Jan 18, 2018 7.030 7.060 7.030 7.060 1,640 -0.13(-1.81%)
Jan 17, 2018 7.190 7.190 7.190 7.190 100 +0.00(+0.00%)
Jan 16, 2018 7.050 7.190 7.050 7.190 1,014 -0.02(-0.28%)
Jan 12, 2018 7.210 7.210 7.210 0 -0.21(-2.78%)
Jan 11, 2018 7.490 7.490 7.416 7.416 224 -0.03(-0.45%)
Jan 10, 2018 7.450 7.450 7,556 -0.39(-4.97%)
Jan 08, 2018 7.840 7.840 7.840 0 -0.09(-1.14%)
Jan 05, 2018 7.930 7.930 7.930 7.930 123 -0.29(-3.50%)
Jan 03, 2018 8.218 8.218 8.218 53 +0.13(+1.58%)
Jan 02, 2018 8.090 8.090 8.090 8.090 103 -0.02(-0.20%)
Dec 29, 2017 8.106 8.106 8.106 0 -0.12(-1.50%)
Dec 28, 2017 8.230 8.230 8.230 8.230 275 +0.00(+0.00%)
Dec 27, 2017 8.310 8.310 8.230 8.230 727 -0.02(-0.24%)
Dec 26, 2017 8.250 8.250 8.250 8.250 201 +0.25(+3.18%)
Dec 21, 2017 7.996 7.996 7.996 24 -0.22(-2.69%)
Dec 20, 2017 8.185 8.217 8.185 8.217 1,168 +0.14(+1.70%)
Dec 19, 2017 8.080 8.118 8.080 8.080 850 +0.02(+0.25%)
Dec 18, 2017 8.116 8.116 8.060 8.060 386 -0.22(-2.65%)
Dec 15, 2017 8.300 8.300 8.280 8.280 630 +0.24(+2.98%)
Dec 12, 2017 8.040 8.040 8.040 0 -0.29(-3.48%)
Dec 11, 2017 8.330 8.330 8.330 8.330 150 -0.09(-1.07%)
Dec 08, 2017 8.330 8.420 8.330 8.420 450 -0.01(-0.17%)
Dec 07, 2017 8.390 8.434 8.390 8.434 201 -0.05(-0.54%)
Dec 06, 2017 8.480 8.480 8.480 8.480 134 +0.29(+3.54%)
Dec 05, 2017 8.270 8.305 8.190 8.190 951 +0.01(+0.12%)
Dec 04, 2017 8.827 8.120 8.180 4,725 -0.65(-7.33%)
Dec 01, 2017 8.827 8.827 8.827 8.827 102 +0.21(+2.40%)
Nov 30, 2017 8.920 8.920 8.500 8.620 1,266 -0.46(-5.07%)
Nov 29, 2017 9.010 9.080 8.781 9.080 2,057 -0.42(-4.38%)
Nov 28, 2017 9.670 9.670 9.496 9.496 5,104 -0.62(-6.16%)
Nov 27, 2017 10.20 10.20 10.12 10.12 3,266 +0.12(+1.20%)
Nov 21, 2017 10.00 10.00 10.00 2 -0.13(-1.29%)
Nov 20, 2017 10.13 10.13 10.13 10.13 150 +0.03(+0.25%)
Nov 16, 2017 10.11 10.11 10.11 1 -0.14(-1.34%)
Nov 13, 2017 10.24 10.24 10.24 1 -0.02(-0.17%)
Nov 10, 2017 10.39 10.39 10.26 10.26 4,182 -0.02(-0.18%)
Nov 09, 2017 10.40 10.40 10.28 10.28 3,251 +0.64(+6.62%)
Nov 06, 2017 9.640 9.640 9.640 0 +0.26(+2.77%)
Nov 03, 2017 9.380 9.380 9.380 9.380 202 -0.27(-2.79%)
Nov 01, 2017 9.649 9.649 9.649 63 +0.15(+1.57%)
Oct 26, 2017 9.500 9.500 9.500 1 -0.21(-2.16%)
Oct 25, 2017 9.710 9.710 9.710 9.710 132 +0.00(+0.00%)
Oct 23, 2017 9.710 9.710 9.710 81 -0.09(-0.92%)
Oct 20, 2017 9.800 9.800 9.710 9.800 2,478 -0.55(-5.31%)
Oct 19, 2017 10.50 10.50 10.35 10.35 2,066 +0.30(+2.99%)
Oct 18, 2017 10.05 10.05 10.05 10.05 212 -0.17(-1.66%)
Oct 16, 2017 10.22 10.22 10.22 0 -0.12(-1.16%)
Oct 13, 2017 10.42 10.42 10.34 10.34 1,100 +0.24(+2.37%)
Oct 12, 2017 10.10 10.10 10.10 10.10 120 -0.03(-0.25%)
Oct 11, 2017 10.13 10.20 10.13 10.13 3,035 +0.07(+0.65%)
Oct 09, 2017 10.06 10.06 10.06 14 +0.04(+0.40%)
Oct 06, 2017 9.990 10.02 9.990 10.02 1,948 -0.13(-1.28%)
Oct 05, 2017 10.07 10.15 10.07 10.15 401 -0.14(-1.37%)
Oct 04, 2017 10.29 10.29 10.29 10.29 909 -0.16(-1.53%)
Oct 03, 2017 10.45 10.45 10.45 10.45 231 +0.06(+0.57%)
Oct 02, 2017 10.50 10.50 10.39 10.39 272 -0.46(-4.23%)
Sep 28, 2017 10.85 18 +0.00(+0.00%)
Sep 27, 2017 11.00 11.00 10.85 10.85 711 -0.43(-3.85%)
Sep 26, 2017 11.28 11.28 11.28 11.28 310 -0.12(-1.01%)
Sep 25, 2017 11.28 11.53 11.20 11.40 4,908 +0.16(+1.42%)
Sep 22, 2017 11.27 11.27 11.24 11.24 1,272 +0.13(+1.17%)
Sep 21, 2017 11.30 11.30 11.11 11.11 926 -0.13(-1.20%)
Sep 20, 2017 11.41 11.41 11.19 11.24 2,615 -0.26(-2.22%)
Sep 19, 2017 11.61 11.61 11.43 11.50 5,474 -0.75(-6.12%)
Sep 15, 2017 12.25 21 -0.10(-0.81%)
Sep 14, 2017 12.35 12.35 12.35 12.35 141 +0.01(+0.08%)
Sep 13, 2017 12.34 12.35 12.34 12.34 720 +0.12(+0.97%)
Sep 12, 2017 12.53 12.53 12.22 12.22 5,573 -0.44(-3.47%)
Sep 11, 2017 13.19 13.19 12.66 12.66 4,968 -0.66(-4.95%)
Sep 08, 2017 13.97 13.97 13.32 13.32 4,136 -0.50(-3.65%)
Sep 07, 2017 13.60 13.86 13.60 13.82 3,014 +0.74(+5.69%)
Sep 06, 2017 13.15 13.15 13.03 13.08 1,101 -0.07(-0.56%)
Sep 05, 2017 13.27 13.27 13.15 13.15 1,068 +0.85(+6.94%)
Sep 01, 2017 12.30 12.30 12.30 12.30 2,090 -0.25(-1.99%)
Aug 31, 2017 12.44 12.55 12.44 12.55 301 -0.03(-0.22%)
Aug 30, 2017 12.58 12.58 12.58 12.58 106 -0.11(-0.88%)
Aug 28, 2017 12.69 23 +0.40(+3.25%)
Aug 25, 2017 12.29 12.29 12.29 12.29 107 -0.20(-1.60%)
Aug 24, 2017 12.53 12.53 12.36 12.49 1,412 +0.06(+0.48%)
Aug 23, 2017 12.53 12.53 12.32 12.43 1,670 -0.17(-1.35%)
Aug 22, 2017 12.46 12.60 12.44 12.60 1,700 -0.19(-1.47%)
Aug 21, 2017 12.88 12.88 12.79 12.79 560 +0.05(+0.37%)
Aug 18, 2017 12.74 12.74 12.74 12.74 1,152 +0.04(+0.31%)
Aug 17, 2017 12.33 12.70 12.22 12.70 5,961 +0.63(+5.22%)
Aug 16, 2017 12.11 12.11 12.07 12.07 2,283 +0.26(+2.21%)
Aug 15, 2017 11.81 11.81 11.81 11.81 159 -0.25(-2.08%)
Aug 14, 2017 12.11 12.11 12.04 12.06 9,061 -0.47(-3.75%)
Aug 11, 2017 12.39 12.54 12.39 12.53 737 +0.27(+2.21%)
Aug 10, 2017 12.24 12.26 12.10 12.26 3,084 +0.46(+3.89%)
Aug 09, 2017 11.87 11.95 11.80 11.80 2,485 +0.15(+1.29%)
Aug 08, 2017 11.69 11.69 11.65 11.65 203 +0.23(+2.01%)
Aug 07, 2017 11.42 11.42 11.42 11.42 259 -0.21(-1.81%)
Aug 04, 2017 11.69 11.69 11.50 11.63 3,791 -0.19(-1.61%)
Aug 03, 2017 11.85 11.89 11.82 11.82 4,929 +0.02(+0.17%)
Aug 02, 2017 11.80 11.80 11.80 11.80 100 +0.03(+0.26%)
Aug 01, 2017 11.83 11.83 11.77 11.77 509 -0.38(-3.13%)
Jul 31, 2017 11.98 12.15 11.98 12.15 341 -0.10(-0.82%)
Jul 27, 2017 12.25 33 +0.28(+2.32%)
Jul 26, 2017 11.72 12.11 11.72 11.97 1,743 +0.07(+0.61%)
Jul 25, 2017 11.71 11.96 11.70 11.90 5,519 -0.34(-2.78%)
Jul 24, 2017 12.23 12.24 12.23 12.24 4,139 -0.28(-2.25%)
Jul 21, 2017 12.47 12.52 12.47 12.52 755 +0.15(+1.24%)
Jul 20, 2017 12.37 12.37 12.37 12.37 110 -0.01(-0.10%)
Jul 19, 2017 12.38 12.38 12.38 12.38 201 -0.14(-1.15%)
Jul 18, 2017 12.55 12.55 12.52 12.52 4,683 +0.17(+1.37%)
Jul 17, 2017 12.45 12.45 12.29 12.36 3,314 +0.11(+0.92%)
Jul 14, 2017 12.38 12.50 12.24 12.24 3,212 +0.05(+0.44%)
Jul 13, 2017 12.35 12.35 12.19 12.19 2,820 -0.25(-2.02%)
Jul 12, 2017 12.35 12.44 12.35 12.44 2,027 +0.04(+0.32%)
Jul 11, 2017 12.33 12.43 12.33 12.40 2,404 +0.16(+1.31%)
Jul 07, 2017 12.24 31 +0.24(+2.00%)
Jul 06, 2017 12.25 12.25 12.00 12.00 1,865 -0.06(-0.49%)
Jul 05, 2017 12.00 12.13 12.00 12.06 884 -0.05(-0.45%)
Jul 03, 2017 12.31 12.43 12.04 12.11 2,757 -0.61(-4.81%)
Jun 30, 2017 12.70 12.72 12.70 12.72 381 +0.12(+0.99%)
Jun 29, 2017 12.25 12.79 12.15 12.60 5,378 -0.30(-2.33%)
Jun 28, 2017 13.37 13.37 12.90 12.90 1,680 -0.50(-3.73%)
Jun 27, 2017 13.30 13.44 13.30 13.40 1,920 -0.30(-2.21%)
Jun 26, 2017 13.78 13.79 13.70 13.70 800 -0.22(-1.56%)
Jun 23, 2017 13.92 13.92 13.92 13.92 104 +0.10(+0.71%)
Jun 22, 2017 13.82 13.82 13.82 13.82 505 +0.36(+2.67%)
Jun 21, 2017 13.46 13.46 13.46 13.46 504 +0.18(+1.37%)
Jun 20, 2017 13.00 13.30 13.00 13.28 1,229 +0.46(+3.59%)
Jun 19, 2017 12.82 12.82 12.82 12.82 1,080 -0.52(-3.92%)
Jun 16, 2017 13.35 13.35 13.35 13.35 400 +0.01(+0.04%)
Jun 15, 2017 13.40 13.40 13.30 13.34 1,417 +0.14(+1.06%)
Jun 14, 2017 13.51 13.61 13.20 13.20 982 -0.01(-0.06%)
Jun 13, 2017 13.04 13.21 13.04 13.21 950 -0.48(-3.52%)
Jun 09, 2017 13.69 13.69 13.69 0 -0.29(-2.04%)
Jun 08, 2017 14.40 14.40 13.97 13.97 4,228 -0.67(-4.54%)
Jun 07, 2017 14.64 14.64 14.64 14.64 395 -0.57(-3.72%)
Jun 06, 2017 15.21 15.21 15.21 15.21 245 +0.07(+0.43%)
Jun 02, 2017 15.14 74 +0.14(+0.93%)
Jun 01, 2017 15.29 15.29 15.00 15.00 910 -0.46(-2.98%)
May 31, 2017 15.50 15.50 15.41 15.46 2,085 +0.45(+3.00%)
May 30, 2017 14.89 15.01 14.89 15.01 545 +0.28(+1.90%)
May 26, 2017 14.73 14.73 14.73 14.73 160 +0.01(+0.07%)
May 25, 2017 14.72 14.72 14.72 14.72 221 -0.12(-0.82%)
May 24, 2017 14.82 14.84 14.82 14.84 361 -0.01(-0.05%)
May 23, 2017 14.85 14.85 14.85 14.85 154 -0.29(-1.91%)
May 22, 2017 15.14 15.14 15.14 15.14 485 -0.00(-0.01%)
May 19, 2017 15.55 15.55 15.05 15.14 618 -0.41(-2.64%)
May 18, 2017 15.72 15.72 15.50 15.55 1,190 -0.31(-1.97%)
May 17, 2017 15.03 15.90 15.03 15.86 8,412 +1.23(+8.43%)
May 16, 2017 14.63 14.63 14.63 14.63 301 -0.17(-1.15%)
May 15, 2017 14.80 14.80 14.80 14.80 3,357 -0.17(-1.14%)
May 12, 2017 14.96 15.06 14.96 14.97 2,150 +0.33(+2.25%)
May 11, 2017 14.57 14.75 14.57 14.64 2,010 +0.08(+0.55%)
May 10, 2017 14.56 14.57 14.56 14.56 1,863 -0.03(-0.22%)
May 09, 2017 14.29 14.59 14.29 14.59 1,282 +0.19(+1.33%)
May 04, 2017 14.40 11 -0.22(-1.50%)
May 03, 2017 14.65 14.72 14.62 14.62 1,876 -0.17(-1.13%)
May 02, 2017 14.79 14.79 14.79 14.79 399 +0.23(+1.56%)
May 01, 2017 14.85 14.85 14.56 14.56 305 -0.34(-2.28%)
Apr 28, 2017 14.90 14.90 14.90 14.90 103 +0.43(+2.97%)
Apr 27, 2017 14.66 14.66 14.43 14.47 453 +0.23(+1.62%)
Apr 26, 2017 14.20 14.24 14.12 14.24 889 -0.01(-0.07%)
Apr 25, 2017 14.09 14.29 14.09 14.25 3,070 -0.54(-3.65%)
Apr 24, 2017 14.78 14.79 14.60 14.79 1,530 -0.79(-5.07%)
Apr 21, 2017 15.24 15.58 15.24 15.58 1,130 +0.28(+1.86%)
Apr 20, 2017 15.94 15.94 15.30 15.30 1,355 -0.83(-5.17%)
Apr 19, 2017 15.54 16.13 15.54 16.13 413 +0.27(+1.70%)
Apr 18, 2017 15.82 16.03 15.82 15.86 12,809 -0.35(-2.16%)
Apr 17, 2017 16.19 16.27 16.13 16.21 4,075 -0.02(-0.10%)
Apr 13, 2017 16.00 16.23 15.56 16.23 16,184 +0.57(+3.61%)
Apr 12, 2017 15.64 15.81 15.60 15.66 5,990 -0.02(-0.13%)
Apr 11, 2017 15.39 15.76 15.39 15.68 518 +0.59(+3.91%)
Apr 10, 2017 15.14 15.39 15.03 15.09 3,271 +0.22(+1.47%)
Apr 07, 2017 14.87 14.87 14.87 14.87 1,020 -0.21(-1.38%)
Apr 06, 2017 15.08 15.08 15.08 15.08 100 +0.54(+3.71%)
Apr 05, 2017 14.74 14.78 14.54 14.54 2,321 -0.31(-2.09%)
Apr 04, 2017 15.13 15.13 14.85 14.85 554 -0.09(-0.57%)
Apr 03, 2017 14.71 15.26 14.71 14.94 3,308 +0.36(+2.44%)
Mar 31, 2017 14.29 14.60 14.23 14.58 3,967 +0.27(+1.89%)
Mar 30, 2017 14.62 14.65 14.26 14.31 8,698 -0.59(-3.98%)
Mar 29, 2017 14.69 14.90 14.69 14.90 973 +0.21(+1.45%)
Mar 28, 2017 15.24 15.33 14.69 14.69 15,812 -0.61(-3.99%)
Mar 27, 2017 15.68 16.00 15.30 15.30 9,184 +0.25(+1.64%)
Mar 24, 2017 15.05 15.05 15.05 15.05 178 -0.06(-0.42%)
Mar 23, 2017 15.11 15.58 14.73 15.12 5,619 -0.05(-0.31%)
Mar 22, 2017 15.77 15.84 15.07 15.16 6,537 +0.04(+0.26%)
Mar 21, 2017 14.60 15.20 14.60 15.13 10,474 +1.37(+9.92%)
Mar 20, 2017 13.75 13.80 13.75 13.76 1,598 +0.32(+2.38%)
Mar 17, 2017 13.46 13.46 13.43 13.44 2,200 +0.53(+4.10%)
Mar 16, 2017 12.91 12.91 12.91 12.91 423 -0.23(-1.78%)
Mar 15, 2017 13.18 13.18 13.14 13.14 1,533 -0.12(-0.91%)
Mar 14, 2017 13.37 13.37 13.26 13.26 848 +0.09(+0.71%)
Mar 13, 2017 13.18 13.18 13.17 13.17 308 +0.03(+0.23%)
Mar 10, 2017 13.12 13.14 13.12 13.14 754 +0.12(+0.92%)
Mar 08, 2017 13.02 9 -0.21(-1.59%)
Mar 07, 2017 13.30 13.31 13.23 13.23 869 +0.12(+0.95%)
Mar 06, 2017 13.30 13.32 13.11 13.11 4,395 +0.10(+0.73%)
Mar 03, 2017 12.97 13.01 12.87 13.01 5,040 +0.01(+0.08%)
Mar 02, 2017 12.45 13.00 12.45 13.00 5,713 +0.42(+3.37%)
Mar 01, 2017 13.17 13.17 12.50 12.58 17,250 -1.16(-8.47%)
Feb 28, 2017 13.74 13.74 13.74 13.74 200 +0.03(+0.22%)
Feb 27, 2017 13.73 13.85 13.64 13.71 3,792 -0.22(-1.58%)
Feb 24, 2017 14.25 14.25 13.85 13.93 39,343 +0.31(+2.28%)
Feb 23, 2017 13.68 13.68 13.58 13.62 1,715 -0.01(-0.07%)
Feb 21, 2017 13.63 85 -0.28(-2.01%)
Feb 17, 2017 13.91 13.91 13.91 0 +0.01(+0.04%)
Feb 16, 2017 13.70 13.97 13.68 13.90 2,768 +0.19(+1.39%)
Feb 15, 2017 14.00 14.03 13.70 13.71 3,318 -0.53(-3.70%)
Feb 14, 2017 14.55 14.55 14.24 14.24 3,500 -0.30(-2.06%)
Feb 13, 2017 14.95 14.95 14.54 14.54 2,168 -0.56(-3.71%)
Feb 10, 2017 15.23 15.23 15.10 15.10 1,003 -0.13(-0.87%)
Feb 09, 2017 15.86 15.86 15.10 15.23 3,227 -0.72(-4.50%)
Feb 08, 2017 15.47 16.02 15.47 15.95 1,553 +0.49(+3.15%)
Feb 07, 2017 15.17 15.46 15.17 15.46 1,140 +0.08(+0.54%)
Feb 06, 2017 15.41 15.41 15.15 15.38 3,581 +0.17(+1.12%)
Feb 03, 2017 15.75 15.75 15.21 15.21 1,825 -1.08(-6.63%)
Feb 02, 2017 16.31 16.31 16.21 16.29 3,214 +0.30(+1.87%)
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.