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 (%)
Feb 28, 2019 7.470 7.500 7.348 7.500 3,154 +0.10(+1.38%)
Feb 27, 2019 7.431 7.431 7.398 7.398 516 -0.06(-0.84%)
Feb 26, 2019 7.473 7.584 7.421 7.461 8,736 -0.11(-1.44%)
Feb 25, 2019 7.239 7.569 7.184 7.569 17,545 +0.08(+1.06%)
Feb 22, 2019 7.530 7.560 7.470 7.490 12,329 +0.01(+0.13%)
Feb 21, 2019 7.500 7.520 7.452 7.480 8,594 +0.15(+2.04%)
Feb 20, 2019 7.495 7.495 7.331 7.331 2,826 -0.10(-1.29%)
Feb 19, 2019 7.619 7.678 7.383 7.426 10,322 -0.12(-1.63%)
Feb 15, 2019 7.906 7.906 7.490 7.550 25,569 -0.44(-5.47%)
Feb 14, 2019 7.906 8.064 7.906 7.987 10,232 +0.24(+3.14%)
Feb 13, 2019 7.827 7.827 7.569 7.744 13,363 -0.03(-0.42%)
Feb 12, 2019 7.886 7.930 7.720 7.777 29,336 -0.41(-4.97%)
Feb 11, 2019 8.103 8.213 8.103 8.183 6,108 +0.00(+0.00%)
Feb 08, 2019 8.351 8.475 8.162 8.183 31,329 +0.05(+0.61%)
Feb 07, 2019 7.965 8.249 7.965 8.133 9,688 +0.25(+3.14%)
Feb 06, 2019 7.936 7.936 7.767 7.886 7,139 +0.09(+1.12%)
Feb 05, 2019 7.767 7.817 7.766 7.799 1,767 +0.07(+0.92%)
Feb 04, 2019 7.819 7.819 7.728 7.728 18,983 -0.13(-1.64%)
Feb 01, 2019 8.025 8.025 7.728 7.856 12,228 -0.07(-0.87%)
Jan 31, 2019 8.054 8.114 7.925 7.925 2,020 +0.03(+0.37%)
Jan 30, 2019 8.084 8.084 7.758 7.896 11,182 -0.20(-2.45%)
Jan 29, 2019 7.965 8.094 7.945 8.094 6,902 +0.09(+1.06%)
Jan 28, 2019 8.084 8.084 8.001 8.009 4,364 +0.08(+0.97%)
Jan 25, 2019 7.960 7.985 7.760 7.932 7,680 -0.16(-2.00%)
Jan 24, 2019 8.195 8.195 8.084 8.094 6,786 -0.01(-0.12%)
Jan 23, 2019 8.054 8.361 8.034 8.104 9,385 -0.11(-1.33%)
Jan 22, 2019 8.044 8.312 7.994 8.213 24,048 +0.35(+4.40%)
Jan 18, 2019 8.321 8.321 7.866 7.866 10,106 -0.43(-5.13%)
Jan 17, 2019 8.519 8.661 8.292 8.292 9,734 -0.21(-2.44%)
Jan 16, 2019 8.678 8.707 8.302 8.500 16,626 -0.47(-5.29%)
Jan 15, 2019 9.608 9.608 8.974 8.974 32,835 -0.33(-3.58%)
Jan 14, 2019 9.984 9.984 9.202 9.308 23,605 -0.18(-1.91%)
Jan 11, 2019 9.786 9.796 9.440 9.489 6,670 -0.03(-0.30%)
Jan 10, 2019 9.835 9.835 9.459 9.517 11,160 -0.07(-0.74%)
Jan 09, 2019 9.529 9.676 9.459 9.588 6,783 -0.18(-1.88%)
Jan 08, 2019 9.271 10.04 9.271 9.772 28,096 +0.11(+1.17%)
Jan 07, 2019 9.687 9.934 9.478 9.659 32,289 -0.05(-0.50%)
Jan 04, 2019 10.54 10.54 9.667 9.707 22,840 -1.24(-11.30%)
Jan 03, 2019 10.63 10.94 10.50 10.94 18,592 +0.74(+7.29%)
Jan 02, 2019 10.91 11.02 10.12 10.20 10,144 -0.36(-3.39%)
Dec 31, 2018 10.45 10.67 10.31 10.56 22,032 -0.20(-1.84%)
Dec 28, 2018 10.57 10.80 10.40 10.76 18,595 +0.02(+0.18%)
Dec 27, 2018 11.60 11.87 10.74 10.74 31,133 -0.66(-5.82%)
Dec 26, 2018 12.82 13.42 11.29 11.40 61,199 -1.35(-10.62%)
Dec 24, 2018 12.50 13.03 12.22 12.75 57,399 +0.60(+4.96%)
Dec 21, 2018 11.85 12.18 10.99 12.15 40,999 +0.67(+5.80%)
Dec 20, 2018 11.85 11.85 11.06 11.48 21,721 +0.25(+2.25%)
Dec 19, 2018 11.36 11.36 10.19 11.23 26,026 +0.57(+5.38%)
Dec 18, 2018 10.67 10.87 10.07 10.66 37,915 -0.01(-0.06%)
Dec 17, 2018 10.87 10.95 10.05 10.66 23,459 +0.38(+3.66%)
Dec 14, 2018 10.87 10.87 9.833 10.29 16,096 +0.30(+3.02%)
Dec 13, 2018 9.641 9.987 9.641 9.987 10,163 +0.26(+2.64%)
Dec 12, 2018 10.08 10.19 9.530 9.730 11,587 -0.24(-2.38%)
Dec 11, 2018 9.345 10.06 9.115 9.967 28,395 +0.45(+4.78%)
Dec 10, 2018 9.384 10.06 9.217 9.513 44,719 +0.26(+2.77%)
Dec 07, 2018 8.535 9.266 8.535 9.256 14,780 +0.57(+6.60%)
Dec 06, 2018 9.147 9.305 8.673 8.683 37,211 +0.15(+1.74%)
Dec 04, 2018 7.902 8.535 7.902 8.535 9,617 +1.04(+13.83%)
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.