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 (%)
Oct 31, 2019 5.300 5.400 5.293 5.360 23,497 +0.18(+3.43%)
Oct 30, 2019 5.177 5.250 5.150 5.182 2,437 +0.01(+0.12%)
Oct 29, 2019 5.270 5.270 5.110 5.176 3,798 -0.01(-0.23%)
Oct 28, 2019 5.250 5.250 5.130 5.188 7,750 -0.06(-1.19%)
Oct 25, 2019 5.350 5.350 5.250 5.250 8,500 -0.09(-1.69%)
Oct 24, 2019 5.393 5.410 5.340 5.340 2,620 -0.06(-1.11%)
Oct 23, 2019 5.390 5.440 5.370 5.400 6,862 -0.02(-0.37%)
Oct 22, 2019 5.380 5.420 5.317 5.420 3,733 +0.06(+1.12%)
Oct 21, 2019 5.510 5.570 5.350 5.360 17,735 -0.24(-4.29%)
Oct 18, 2019 5.640 5.650 5.597 5.600 16,400 -0.30(-5.08%)
Oct 17, 2019 5.550 5.900 5.530 5.900 17,344 +0.18(+3.15%)
Oct 16, 2019 5.560 5.720 5.560 5.720 30,570 +0.01(+0.18%)
Oct 15, 2019 5.710 5.783 5.500 5.710 32,213 -0.18(-3.06%)
Oct 14, 2019 5.880 5.890 5.810 5.890 36,395 -0.03(-0.51%)
Oct 11, 2019 5.920 6.000 5.721 5.920 39,900 -0.19(-3.18%)
Oct 10, 2019 6.390 6.390 6.028 6.114 8,874 -0.19(-2.96%)
Oct 09, 2019 6.405 6.405 6.210 6.301 11,314 -0.15(-2.31%)
Oct 08, 2019 6.400 6.489 6.337 6.450 12,812 +0.36(+5.89%)
Oct 07, 2019 6.190 6.190 6.039 6.091 7,512 +0.04(+0.65%)
Oct 04, 2019 6.350 6.350 6.050 6.052 7,800 -0.38(-5.95%)
Oct 03, 2019 6.470 6.740 6.434 6.434 15,249 -0.02(-0.30%)
Oct 02, 2019 6.285 6.490 6.264 6.454 18,865 +0.34(+5.63%)
Oct 01, 2019 5.910 6.110 5.904 6.110 5,577 +0.41(+7.13%)
Sep 30, 2019 5.780 5.780 5.698 5.704 1,688 -0.02(-0.32%)
Sep 27, 2019 5.610 5.750 5.610 5.722 5,100 -0.03(-0.47%)
Sep 26, 2019 5.774 5.777 5.710 5.749 5,078 +0.07(+1.23%)
Sep 25, 2019 5.880 5.880 5.650 5.679 7,319 -0.14(-2.42%)
Sep 24, 2019 5.670 5.867 5.670 5.820 5,404 +0.16(+2.75%)
Sep 23, 2019 5.776 5.777 5.650 5.664 3,529 -0.00(-0.03%)
Sep 20, 2019 5.545 5.690 5.540 5.666 800 +0.08(+1.43%)
Sep 19, 2019 5.610 5.620 5.457 5.586 5,425 +0.06(+1.12%)
Sep 18, 2019 5.710 5.710 5.460 5.524 11,753 -0.08(-1.36%)
Sep 17, 2019 5.623 5.670 5.600 5.600 2,760 +0.01(+0.15%)
Sep 16, 2019 5.690 5.690 5.540 5.592 8,498 +0.09(+1.71%)
Sep 13, 2019 5.550 5.598 5.440 5.498 101,800 -0.13(-2.35%)
Sep 12, 2019 5.790 5.820 5.620 5.630 14,092 -0.18(-3.15%)
Sep 11, 2019 5.910 5.920 5.792 5.813 6,717 -0.10(-1.72%)
Sep 10, 2019 5.960 6.010 5.840 5.915 12,672 -0.01(-0.25%)
Sep 09, 2019 6.080 6.080 5.890 5.930 9,523 -0.27(-4.29%)
Sep 06, 2019 6.130 6.250 6.130 6.196 17,900 +0.03(+0.42%)
Sep 05, 2019 6.550 6.560 6.030 6.170 14,974 -0.50(-7.52%)
Sep 04, 2019 6.930 6.930 6.646 6.672 5,079 -0.26(-3.76%)
Sep 03, 2019 6.880 7.070 6.800 6.933 16,657 +0.18(+2.63%)
Aug 30, 2019 6.700 6.865 6.639 6.755 8,300 +0.03(+0.37%)
Aug 29, 2019 6.910 6.910 6.668 6.730 21,019 -0.29(-4.13%)
Aug 28, 2019 7.140 7.320 7.000 7.020 25,698 -0.18(-2.46%)
Aug 27, 2019 7.000 7.270 6.950 7.197 13,603 +0.13(+1.79%)
Aug 26, 2019 7.300 7.300 7.070 7.070 11,565 -0.28(-3.80%)
Aug 23, 2019 7.010 7.351 6.770 7.349 25,500 +0.61(+9.03%)
Aug 22, 2019 7.060 7.060 6.670 6.740 25,263 -0.16(-2.32%)
Aug 21, 2019 6.900 6.955 6.820 6.900 8,958 -0.06(-0.88%)
Aug 20, 2019 6.770 6.961 6.751 6.961 17,590 +0.24(+3.58%)
Aug 19, 2019 6.530 6.790 6.530 6.721 9,804 -0.24(-3.38%)
Aug 16, 2019 7.280 7.280 6.880 6.956 11,900 -0.34(-4.66%)
Aug 15, 2019 7.170 7.410 7.140 7.296 27,239 -0.10(-1.35%)
Aug 14, 2019 7.000 7.400 6.980 7.396 32,290 +0.73(+11.01%)
Aug 13, 2019 7.000 7.000 6.523 6.662 106,600 -0.27(-3.86%)
Aug 12, 2019 6.840 6.935 6.735 6.930 17,352 +0.41(+6.30%)
Aug 09, 2019 6.630 6.650 6.438 6.519 2,300 +0.06(+0.96%)
Aug 08, 2019 6.740 6.740 6.450 6.457 41,805 -0.37(-5.37%)
Aug 07, 2019 7.110 7.220 6.824 6.824 32,550 +0.21(+3.21%)
Aug 06, 2019 6.780 6.907 6.612 6.612 50,510 -0.26(-3.83%)
Aug 05, 2019 6.650 6.940 6.650 6.875 27,367 +0.60(+9.62%)
Aug 02, 2019 6.190 6.490 6.190 6.271 18,900 +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.