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 (%)
Sep 28, 2018 7.142 7.211 7.142 7.211 1,316 +0.25(+3.55%)
Sep 27, 2018 7.023 7.053 6.925 6.964 4,593 -0.09(-1.24%)
Sep 26, 2018 6.757 7.052 6.721 7.052 9,603 +0.37(+5.49%)
Sep 25, 2018 6.655 6.767 6.655 6.684 21,012 +0.25(+3.83%)
Sep 24, 2018 6.438 6.438 6.438 6.438 63 +0.00(+0.00%)
Sep 21, 2018 6.389 6.468 6.389 6.438 4,361 +0.07(+1.08%)
Sep 20, 2018 6.448 6.448 6.369 6.369 1,048 -0.14(-2.12%)
Sep 19, 2018 6.704 6.704 6.507 6.507 2,746 -0.39(-5.70%)
Sep 18, 2018 6.900 6.900 6.900 6.900 7,334 -0.08(-1.08%)
Sep 17, 2018 6.852 6.975 6.823 6.975 14,450 +0.01(+0.21%)
Sep 14, 2018 6.901 6.961 6.901 6.961 608 -0.07(-1.04%)
Sep 13, 2018 6.882 7.069 6.842 7.033 28,016 -0.02(-0.23%)
Sep 12, 2018 6.754 7.049 6.754 7.049 41,901 +0.30(+4.38%)
Sep 11, 2018 6.832 7.000 6.754 6.754 7,376 -0.03(-0.44%)
Sep 10, 2018 6.931 6.931 6.763 6.783 6,014 -0.08(-1.15%)
Sep 07, 2018 6.862 6.911 6.862 6.862 4,158 +0.06(+0.87%)
Sep 06, 2018 6.744 6.842 6.704 6.803 10,967 +0.11(+1.62%)
Sep 05, 2018 6.783 6.783 6.655 6.694 3,434 -0.01(-0.15%)
Sep 04, 2018 6.821 6.821 6.704 6.704 11,222 -0.22(-3.13%)
Aug 31, 2018 6.921 6.921 6.921 0 +0.11(+1.59%)
Aug 30, 2018 6.695 6.813 6.695 6.813 9,844 +0.06(+0.88%)
Aug 29, 2018 6.754 6.763 6.753 6.754 20,889 +0.12(+1.86%)
Aug 28, 2018 6.630 6.630 81 +0.00(+0.00%)
Aug 27, 2018 6.754 6.754 6.581 6.630 15,664 -0.25(-3.65%)
Aug 24, 2018 6.892 6.892 6.882 6.882 9,534 -0.12(-1.66%)
Aug 23, 2018 6.998 6.998 6.998 6.998 181 +0.11(+1.54%)
Aug 22, 2018 7.000 7.000 6.824 6.892 2,559 +0.11(+1.60%)
Aug 21, 2018 6.958 6.959 6.763 6.783 15,583 -0.15(-2.13%)
Aug 20, 2018 6.901 6.941 6.901 6.931 13,528 -0.01(-0.14%)
Aug 17, 2018 7.059 7.079 6.931 6.941 16,634 -0.06(-0.85%)
Aug 16, 2018 7.077 7.104 6.931 7.000 15,309 -0.22(-3.06%)
Aug 15, 2018 7.265 7.345 7.221 7.221 11,658 +0.06(+0.88%)
Aug 14, 2018 7.286 7.286 7.128 7.158 22,084 +0.12(+1.65%)
Aug 13, 2018 7.041 7.041 7.041 7.041 184 -0.16(-2.17%)
Aug 10, 2018 7.128 7.197 7.128 7.197 6,288 +0.32(+4.58%)
Aug 09, 2018 6.842 6.882 6.828 6.882 3,653 +0.11(+1.60%)
Aug 08, 2018 6.764 6.773 6.764 6.773 10,594 +0.00(+0.00%)
Aug 07, 2018 6.813 6.813 6.773 6.773 869 -0.20(-2.84%)
Aug 06, 2018 6.971 6.971 7 +0.00(+0.01%)
Aug 03, 2018 6.970 6.970 6.970 6.970 2,130 -0.28(-3.89%)
Aug 02, 2018 7.197 7.252 7.197 7.252 2,258 +0.33(+4.75%)
Aug 01, 2018 6.925 6.925 6.924 6.924 787 -0.17(-2.46%)
Jul 31, 2018 7.010 7.101 7.010 7.099 840 +0.20(+2.86%)
Jul 30, 2018 6.901 6.901 6.901 6.901 156 -0.18(-2.51%)
Jul 27, 2018 7.049 7.079 7.049 7.079 507 -0.06(-0.83%)
Jul 25, 2018 7.138 7.138 7.138 32 +0.00(+0.00%)
Jul 24, 2018 7.089 7.138 6.941 7.138 16,685 -0.19(-2.56%)
Jul 23, 2018 7.296 7.333 7.296 7.325 951 -0.14(-1.93%)
Jul 19, 2018 7.469 7.469 7.469 0 +0.29(+4.07%)
Jul 18, 2018 7.296 7.296 7.177 7.177 1,212 -0.28(-3.70%)
Jul 17, 2018 7.414 7.454 7.414 7.453 2,223 -0.09(-1.18%)
Jul 16, 2018 7.700 7.739 7.542 7.542 8,346 -0.43(-5.44%)
Jul 13, 2018 8.075 8.101 7.969 7.976 3,261 +0.07(+0.85%)
Jul 12, 2018 7.842 7.909 7.842 7.909 1,215 -0.00(-0.05%)
Jul 11, 2018 7.913 7.913 7.913 7.913 6,618 +0.06(+0.76%)
Jul 10, 2018 7.662 7.853 7.662 7.853 1,345 +0.14(+1.86%)
Jul 09, 2018 8.104 8.104 7.710 7.710 18,376 -0.57(-6.90%)
Jul 06, 2018 8.564 8.564 8.232 8.282 1,022 -0.17(-1.98%)
Jul 05, 2018 8.439 8.449 8.439 8.449 1,565 +0.00(+0.06%)
Jul 03, 2018 8.444 8.444 8.444 0 +0.06(+0.76%)
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.