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, 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 -0.02(-0.47%)
Dec 23, 2019 4.220 4.260 4.215 4.245 3,615 +0.03(+0.79%)
Dec 20, 2019 4.190 4.221 4.160 4.212 6,200 -0.04(-0.83%)
Dec 19, 2019 4.220 4.247 4.210 4.247 4,173 +0.03(+0.64%)
Dec 18, 2019 4.200 4.220 4.190 4.220 1,670 +0.05(+1.18%)
Dec 17, 2019 4.180 4.180 4.150 4.171 3,053 -0.06(-1.49%)
Dec 16, 2019 4.154 4.234 4.150 4.234 43,565 -0.04(-0.85%)
Dec 13, 2019 4.261 4.320 4.170 4.270 10,300 +0.05(+1.18%)
Dec 12, 2019 4.390 4.390 4.213 4.220 10,345 -0.27(-6.00%)
Dec 11, 2019 4.455 4.489 4.455 4.489 1,211 +0.01(+0.21%)
Dec 10, 2019 4.500 4.510 4.470 4.480 4,206 +0.01(+0.15%)
Dec 09, 2019 4.520 4.520 4.428 4.473 5,996 +0.06(+1.43%)
Dec 06, 2019 4.520 4.520 4.380 4.410 19,100 -0.23(-4.89%)
Dec 05, 2019 4.655 4.655 4.637 4.637 1,928 -0.04(-0.77%)
Dec 04, 2019 4.750 4.750 4.650 4.673 7,129 -0.17(-3.45%)
Dec 03, 2019 4.740 4.900 4.740 4.840 54,517 +0.21(+4.61%)
Dec 02, 2019 4.549 4.627 4.549 4.627 3,645 +0.07(+1.64%)
Nov 29, 2019 4.532 4.552 4.511 4.552 5,700 +0.03(+0.74%)
Nov 27, 2019 4.560 4.560 4.519 4.519 4,300 -0.06(-1.21%)
Nov 26, 2019 4.574 4.574 4.574 4.574 263 +0.01(+0.23%)
Nov 25, 2019 4.650 4.650 4.550 4.564 8,399 -0.09(-1.96%)
Nov 22, 2019 4.620 4.703 4.620 4.655 6,500 -0.10(-2.12%)
Nov 21, 2019 4.780 4.780 4.710 4.756 2,519 +0.02(+0.49%)
Nov 20, 2019 4.750 4.770 4.700 4.733 1,480 +0.08(+1.61%)
Nov 19, 2019 4.680 4.680 4.647 4.658 6,479 -0.04(-0.78%)
Nov 18, 2019 4.740 4.750 4.691 4.694 4,364 -0.03(-0.72%)
Nov 15, 2019 4.720 4.740 4.706 4.728 9,700 -0.04(-0.94%)
Nov 14, 2019 4.800 4.812 4.773 4.773 2,234 -0.03(-0.56%)
Nov 13, 2019 4.760 4.800 4.760 4.800 5,884 +0.10(+2.15%)
Nov 12, 2019 4.710 4.710 4.640 4.699 12,032 -0.02(-0.45%)
Nov 11, 2019 4.720 4.730 4.700 4.720 5,514 +0.04(+0.85%)
Nov 08, 2019 4.710 4.750 4.680 4.680 14,700 -0.00(-0.11%)
Nov 07, 2019 4.670 4.700 4.587 4.685 14,129 -0.11(-2.19%)
Nov 06, 2019 4.840 4.867 4.770 4.790 24,460 -0.05(-1.07%)
Nov 05, 2019 4.890 4.890 4.806 4.842 18,025 -0.06(-1.19%)
Nov 04, 2019 4.930 4.940 4.850 4.900 33,736 -0.13(-2.58%)
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.