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 (%)
Mar 27, 2020 6.120 6.120 6.120 0 +0.35(+6.07%)
Mar 26, 2020 6.720 6.890 5.600 5.770 178,494 -1.34(-18.85%)
Mar 25, 2020 6.990 8.140 6.050 7.110 281,684 -0.58(-7.51%)
Mar 24, 2020 10.69 10.69 7.600 7.687 328,224 -4.31(-35.94%)
Mar 23, 2020 10.53 12.50 10.53 12.00 283,841 +1.93(+19.17%)
Mar 20, 2020 9.090 10.60 8.860 10.07 94,900 +0.70(+7.47%)
Mar 19, 2020 10.68 11.70 8.800 9.370 217,945 -0.86(-8.41%)
Mar 18, 2020 9.990 10.95 9.110 10.23 214,184 +2.05(+25.06%)
Mar 17, 2020 9.160 10.01 7.670 8.180 165,123 -0.84(-9.31%)
Mar 16, 2020 11.45 11.45 8.390 9.020 302,765 +1.76(+24.24%)
Mar 13, 2020 8.550 10.60 7.000 7.260 323,000 -4.05(-35.81%)
Mar 12, 2020 11.25 11.71 9.210 11.31 259,476 +2.84(+33.53%)
Mar 11, 2020 8.560 8.840 7.870 8.470 154,521 +1.04(+14.00%)
Mar 10, 2020 8.550 8.948 7.270 7.430 176,477 -1.43(-16.14%)
Mar 09, 2020 9.660 12.56 8.170 8.860 159,283 +2.05(+30.10%)
Mar 06, 2020 6.910 7.080 6.521 6.810 105,800 +0.76(+12.52%)
Mar 05, 2020 5.750 6.280 5.750 6.052 125,168 +0.65(+12.07%)
Mar 04, 2020 5.710 5.965 5.372 5.400 42,833 -0.49(-8.31%)
Mar 03, 2020 5.300 6.100 5.300 5.890 67,635 +0.41(+7.56%)
Mar 02, 2020 6.550 6.550 5.460 5.476 66,899 -0.84(-13.36%)
Feb 28, 2020 6.500 6.722 6.120 6.320 105,900 +0.54(+9.34%)
Feb 27, 2020 5.340 6.410 5.210 5.780 102,466 +0.69(+13.56%)
Feb 26, 2020 5.010 5.140 4.801 5.090 51,475 +0.08(+1.51%)
Feb 25, 2020 4.575 5.061 4.500 5.014 33,803 +0.46(+10.19%)
Feb 24, 2020 4.650 4.650 4.445 4.550 20,266 +0.41(+9.85%)
Feb 21, 2020 4.160 4.190 4.130 4.142 6,200 +0.12(+3.04%)
Feb 20, 2020 3.980 4.080 3.970 4.020 8,536 +0.02(+0.45%)
Feb 19, 2020 4.015 4.015 3.972 4.002 3,649 -0.11(-2.57%)
Feb 18, 2020 4.110 4.168 4.057 4.108 6,655 +0.11(+2.66%)
Feb 14, 2020 4.005 4.010 3.994 4.001 6,600 -0.01(-0.17%)
Feb 13, 2020 4.024 4.024 4.000 4.008 656 +0.02(+0.45%)
Feb 12, 2020 3.931 3.990 3.931 3.990 4,504 -0.03(-0.71%)
Feb 11, 2020 3.998 4.030 3.960 4.018 3,537 -0.05(-1.19%)
Feb 10, 2020 4.101 4.101 4.065 4.067 11,617 -0.02(-0.48%)
Feb 07, 2020 4.100 4.105 4.080 4.086 8,100 +0.05(+1.25%)
Feb 06, 2020 4.000 4.036 3.980 4.036 13,056 +0.01(+0.15%)
Feb 05, 2020 4.150 4.150 4.030 4.030 29,736 -0.25(-5.77%)
Feb 04, 2020 4.200 4.277 4.162 4.277 8,930 -0.14(-3.25%)
Feb 03, 2020 4.414 4.430 4.263 4.420 5,720 -0.11(-2.34%)
Jan 31, 2020 4.400 4.560 4.400 4.526 22,800 +0.26(+6.04%)
Jan 30, 2020 4.570 4.570 4.269 4.269 5,799 -0.15(-3.32%)
Jan 29, 2020 4.350 4.415 4.320 4.415 1,646 +0.02(+0.54%)
Jan 28, 2020 4.610 4.730 4.391 4.391 19,882 -0.23(-5.04%)
Jan 27, 2020 4.580 4.650 4.519 4.625 15,848 +0.21(+4.71%)
Jan 24, 2020 4.140 4.570 4.140 4.417 54,200 +0.27(+6.42%)
Jan 23, 2020 4.273 4.289 4.150 4.150 17,238 +0.02(+0.36%)
Jan 22, 2020 4.120 4.160 4.120 4.135 1,667 -0.03(-0.63%)
Jan 21, 2020 4.160 4.161 4.097 4.161 9,676 +0.09(+2.24%)
Jan 17, 2020 4.060 4.090 4.060 4.070 2,200 -0.08(-1.93%)
Jan 16, 2020 4.163 4.180 4.124 4.150 3,879 -0.10(-2.35%)
Jan 15, 2020 4.260 4.270 4.208 4.250 13,154 +0.10(+2.50%)
Jan 14, 2020 4.119 4.159 4.070 4.146 8,458 -0.01(-0.21%)
Jan 13, 2020 4.180 4.185 4.155 4.155 4,814 -0.08(-2.00%)
Jan 10, 2020 4.130 4.250 4.130 4.240 14,700 +0.12(+2.84%)
Jan 09, 2020 4.130 4.155 4.100 4.123 10,557 -0.09(-2.04%)
Jan 08, 2020 4.220 4.220 4.159 4.209 4,973 -0.07(-1.55%)
Jan 07, 2020 4.260 4.300 4.237 4.275 24,676 +0.06(+1.36%)
Jan 06, 2020 4.307 4.310 4.218 4.218 47,977 +0.03(+0.82%)
Jan 03, 2020 4.228 4.270 4.154 4.184 5,200 +0.09(+2.31%)
Jan 02, 2020 4.151 4.157 4.060 4.089 5,625 -0.10(-2.28%)
Dec 31, 2019 4.211 4.260 4.185 4.185 52,800 -0.04(-0.86%)
Dec 30, 2019 4.170 4.221 4.170 4.221 11,309 +0.06(+1.33%)
Dec 27, 2019 4.100 4.178 4.100 4.165 8,400 +0.01(+0.14%)
Dec 26, 2019 4.200 4.200 4.150 4.160 7,193 -0.07(-1.54%)
Dec 24, 2019 4.225 4.225 4.225 4.225 100 -0.01(-0.22%)
Dec 23, 2019 4.209 4.249 4.204 4.234 3,624 +0.03(+0.79%)
Dec 20, 2019 4.180 4.211 4.150 4.201 6,215 -0.04(-0.83%)
Dec 19, 2019 4.209 4.236 4.200 4.236 4,183 +0.03(+0.64%)
Dec 18, 2019 4.190 4.209 4.180 4.209 1,674 +0.05(+1.18%)
Dec 17, 2019 4.170 4.170 4.140 4.160 3,060 -0.06(-1.49%)
Dec 16, 2019 4.144 4.223 4.140 4.223 43,673 -0.04(-0.85%)
Dec 13, 2019 4.250 4.309 4.160 4.259 10,325 +0.05(+1.18%)
Dec 12, 2019 4.379 4.379 4.202 4.210 10,370 -0.27(-6.00%)
Dec 11, 2019 4.444 4.478 4.444 4.478 1,214 +0.01(+0.21%)
Dec 10, 2019 4.489 4.499 4.459 4.469 4,216 +0.01(+0.15%)
Dec 09, 2019 4.509 4.509 4.417 4.462 6,010 +0.06(+1.43%)
Dec 06, 2019 4.509 4.509 4.369 4.399 19,147 -0.23(-4.89%)
Dec 05, 2019 4.643 4.643 4.625 4.625 1,932 -0.04(-0.77%)
Dec 04, 2019 4.738 4.738 4.639 4.661 7,146 -0.17(-3.45%)
Dec 03, 2019 4.728 4.888 4.728 4.828 54,653 +0.21(+4.61%)
Dec 02, 2019 4.538 4.615 4.538 4.615 3,654 +0.07(+1.64%)
Nov 29, 2019 4.520 4.541 4.500 4.541 5,714 +0.03(+0.74%)
Nov 27, 2019 4.549 4.549 4.507 4.507 4,310 -0.06(-1.21%)
Nov 26, 2019 4.562 4.562 4.562 4.562 263 +0.01(+0.23%)
Nov 25, 2019 4.638 4.638 4.539 4.552 8,419 -0.09(-1.96%)
Nov 22, 2019 4.608 4.691 4.608 4.643 6,516 -0.10(-2.12%)
Nov 21, 2019 4.768 4.768 4.698 4.744 2,525 +0.02(+0.49%)
Nov 20, 2019 4.738 4.758 4.688 4.721 1,483 +0.07(+1.61%)
Nov 19, 2019 4.668 4.668 4.636 4.646 6,495 -0.04(-0.78%)
Nov 18, 2019 4.728 4.738 4.680 4.683 4,374 -0.03(-0.72%)
Nov 15, 2019 4.708 4.728 4.695 4.716 9,724 -0.04(-0.94%)
Nov 14, 2019 4.788 4.800 4.761 4.761 2,239 -0.03(-0.56%)
Nov 13, 2019 4.748 4.788 4.748 4.788 5,898 +0.10(+2.15%)
Nov 12, 2019 4.698 4.698 4.628 4.687 12,062 -0.02(-0.45%)
Nov 11, 2019 4.708 4.718 4.688 4.708 5,527 +0.04(+0.85%)
Nov 08, 2019 4.698 4.738 4.668 4.668 14,736 -0.00(-0.11%)
Nov 07, 2019 4.658 4.688 4.576 4.673 14,164 -0.10(-2.19%)
Nov 06, 2019 4.828 4.855 4.758 4.778 24,521 -0.05(-1.07%)
Nov 05, 2019 4.878 4.878 4.794 4.830 18,070 -0.06(-1.19%)
Nov 04, 2019 4.918 4.927 4.838 4.888 33,820 -0.13(-2.58%)
Nov 01, 2019 5.107 5.182 5.007 5.017 18,345 -0.33(-6.16%)
Oct 31, 2019 5.287 5.387 5.280 5.347 23,555 +0.18(+3.43%)
Oct 30, 2019 5.164 5.237 5.137 5.169 2,443 +0.01(+0.12%)
Oct 29, 2019 5.257 5.257 5.097 5.163 3,807 -0.01(-0.23%)
Oct 28, 2019 5.237 5.237 5.117 5.175 7,769 -0.06(-1.19%)
Oct 25, 2019 5.337 5.337 5.237 5.237 8,521 -0.09(-1.69%)
Oct 24, 2019 5.380 5.396 5.327 5.327 2,626 -0.06(-1.11%)
Oct 23, 2019 5.377 5.426 5.357 5.387 6,879 -0.02(-0.37%)
Oct 22, 2019 5.367 5.406 5.303 5.406 3,742 +0.06(+1.12%)
Oct 21, 2019 5.496 5.556 5.337 5.347 17,779 -0.24(-4.29%)
Oct 18, 2019 5.626 5.636 5.583 5.586 16,440 -0.30(-5.08%)
Oct 17, 2019 5.536 5.885 5.517 5.885 17,387 +0.18(+3.15%)
Oct 16, 2019 5.546 5.706 5.546 5.706 30,646 +0.01(+0.18%)
Oct 15, 2019 5.696 5.768 5.486 5.696 32,293 -0.18(-3.06%)
Oct 14, 2019 5.865 5.875 5.796 5.875 36,485 -0.03(-0.51%)
Oct 11, 2019 5.905 5.985 5.707 5.905 39,999 -0.19(-3.18%)
Oct 10, 2019 6.374 6.374 6.013 6.099 8,896 -0.19(-2.96%)
Oct 09, 2019 6.389 6.389 6.195 6.285 11,342 -0.15(-2.31%)
Oct 08, 2019 6.384 6.473 6.321 6.434 12,844 +0.36(+5.89%)
Oct 07, 2019 6.175 6.175 6.024 6.076 7,530 +0.04(+0.65%)
Oct 04, 2019 6.334 6.334 6.035 6.037 7,819 -0.38(-5.95%)
Oct 03, 2019 6.454 6.724 6.418 6.418 15,287 -0.02(-0.30%)
Oct 02, 2019 6.270 6.474 6.248 6.438 18,912 +0.34(+5.63%)
Oct 01, 2019 5.895 6.095 5.889 6.095 5,590 +0.41(+7.13%)
Sep 30, 2019 5.766 5.766 5.684 5.689 1,692 -0.02(-0.32%)
Sep 27, 2019 5.596 5.736 5.596 5.708 5,112 -0.03(-0.47%)
Sep 26, 2019 5.760 5.763 5.696 5.735 5,090 +0.07(+1.23%)
Sep 25, 2019 5.865 5.865 5.636 5.665 7,337 -0.12(-2.14%)
Sep 24, 2019 5.640 5.836 5.640 5.788 5,433 +0.15(+2.75%)
Sep 23, 2019 5.745 5.746 5.620 5.634 3,548 -0.00(-0.03%)
Sep 20, 2019 5.515 5.659 5.510 5.635 804 +0.08(+1.43%)
Sep 19, 2019 5.580 5.590 5.427 5.556 5,454 +0.06(+1.12%)
Sep 18, 2019 5.679 5.679 5.431 5.494 11,816 -0.08(-1.36%)
Sep 17, 2019 5.593 5.640 5.570 5.570 2,774 +0.01(+0.15%)
Sep 16, 2019 5.659 5.659 5.510 5.562 8,543 +0.09(+1.71%)
Sep 13, 2019 5.520 5.568 5.411 5.468 102,349 -0.13(-2.35%)
Sep 12, 2019 5.759 5.789 5.590 5.600 14,168 -0.18(-3.15%)
Sep 11, 2019 5.878 5.888 5.761 5.782 6,753 -0.10(-1.72%)
Sep 10, 2019 5.928 5.978 5.809 5.883 12,740 -0.01(-0.25%)
Sep 09, 2019 6.047 6.047 5.858 5.898 9,574 -0.26(-4.29%)
Sep 06, 2019 6.097 6.216 6.097 6.163 17,996 +0.03(+0.42%)
Sep 05, 2019 6.515 6.525 5.998 6.137 15,054 -0.50(-7.52%)
Sep 04, 2019 6.893 6.893 6.610 6.636 5,106 -0.26(-3.76%)
Sep 03, 2019 6.843 7.032 6.764 6.895 16,746 +0.18(+2.63%)
Aug 30, 2019 6.664 6.828 6.603 6.719 8,344 +0.02(+0.37%)
Aug 29, 2019 6.873 6.873 6.632 6.694 21,132 -0.29(-4.13%)
Aug 28, 2019 7.102 7.281 6.962 6.982 25,836 -0.18(-2.46%)
Aug 27, 2019 6.962 7.231 6.913 7.158 13,676 +0.13(+1.79%)
Aug 26, 2019 7.261 7.261 7.032 7.032 11,627 -0.28(-3.80%)
Aug 23, 2019 6.972 7.312 6.734 7.310 25,637 +0.61(+9.03%)
Aug 22, 2019 7.022 7.022 6.634 6.704 25,399 -0.16(-2.32%)
Aug 21, 2019 6.863 6.918 6.783 6.863 9,006 -0.06(-0.88%)
Aug 20, 2019 6.734 6.924 6.715 6.924 17,684 +0.24(+3.58%)
Aug 19, 2019 6.495 6.754 6.495 6.685 9,856 -0.23(-3.38%)
Aug 16, 2019 7.241 7.241 6.843 6.919 11,964 -0.34(-4.66%)
Aug 15, 2019 7.131 7.370 7.102 7.257 27,386 -0.10(-1.35%)
Aug 14, 2019 6.962 7.360 6.943 7.356 32,464 +0.73(+11.01%)
Aug 13, 2019 6.962 6.962 6.488 6.627 107,175 -0.27(-3.86%)
Aug 12, 2019 6.803 6.898 6.699 6.893 17,445 +0.41(+6.30%)
Aug 09, 2019 6.594 6.614 6.403 6.484 2,312 +0.06(+0.96%)
Aug 08, 2019 6.704 6.704 6.415 6.422 42,030 -0.36(-5.37%)
Aug 07, 2019 7.072 7.181 6.787 6.787 32,725 +0.21(+3.21%)
Aug 06, 2019 6.744 6.870 6.576 6.576 50,782 -0.26(-3.83%)
Aug 05, 2019 6.614 6.903 6.614 6.838 27,514 +0.60(+9.62%)
Aug 02, 2019 6.157 6.455 6.157 6.238 19,002 +0.02(+0.28%)
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.