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 (%)
Apr 27, 2018 7.604 7.604 7.604 0 +0.01(+0.18%)
Apr 26, 2018 7.572 7.591 7.572 7.591 734 -0.00(-0.01%)
Apr 25, 2018 7.444 7.808 7.444 7.592 3,539 +0.30(+4.05%)
Apr 24, 2018 7.296 7.296 7.296 7.296 229 -0.09(-1.16%)
Apr 20, 2018 7.381 7.381 7.381 61 -0.11(-1.49%)
Apr 19, 2018 7.582 7.582 7.493 7.493 1,357 -0.07(-0.91%)
Apr 18, 2018 7.562 7.562 7.552 7.562 472 -0.11(-1.41%)
Apr 17, 2018 7.542 7.670 7.542 7.670 1,704 -0.05(-0.64%)
Apr 16, 2018 7.666 7.720 7.666 7.720 420 +0.03(+0.45%)
Apr 13, 2018 7.345 7.715 7.345 7.685 844 +0.29(+3.87%)
Apr 12, 2018 7.399 7.399 7.399 7.399 385 -0.34(-4.40%)
Apr 11, 2018 7.739 7.770 7.739 7.739 520 +0.18(+2.35%)
Apr 10, 2018 7.562 7.710 7.523 7.562 4,183 -0.05(-0.65%)
Apr 09, 2018 7.858 7.858 7.611 7.611 645 -0.51(-6.32%)
Apr 06, 2018 7.864 8.125 7.826 8.125 2,262 +0.63(+8.43%)
Apr 05, 2018 7.483 7.577 7.483 7.493 8,174 -0.27(-3.43%)
Apr 04, 2018 8.538 8.538 7.759 7.759 6,678 -0.37(-4.61%)
Apr 03, 2018 8.282 8.282 8.134 8.134 667 -0.11(-1.32%)
Apr 02, 2018 7.887 8.593 7.818 8.242 11,481 +0.40(+5.04%)
Mar 29, 2018 7.847 7.847 7.847 0 -0.24(-2.94%)
Mar 28, 2018 7.996 8.191 7.986 8.085 3,779 -0.08(-1.03%)
Mar 27, 2018 7.494 8.168 7.493 8.168 6,525 +0.52(+6.76%)
Mar 26, 2018 8.183 8.183 7.651 7.651 8,499 -0.93(-10.80%)
Mar 23, 2018 7.966 8.577 7.680 8.577 20,214 +0.81(+10.41%)
Mar 22, 2018 7.502 7.789 7.385 7.769 9,602 +0.91(+13.22%)
Mar 21, 2018 6.931 6.931 6.774 6.862 1,666 -0.21(-2.93%)
Mar 20, 2018 6.921 7.069 6.921 7.069 1,455 -0.05(-0.64%)
Mar 19, 2018 6.960 7.225 6.960 7.114 5,264 +0.29(+4.28%)
Mar 16, 2018 6.901 6.901 6.724 6.823 753 -0.16(-2.23%)
Mar 15, 2018 6.793 6.978 6.793 6.978 514 +0.02(+0.25%)
Mar 14, 2018 6.754 6.961 6.754 6.961 1,892 +0.43(+6.65%)
Mar 13, 2018 6.527 6.527 6.527 6.527 108 +0.07(+1.07%)
Mar 12, 2018 6.408 6.458 6.408 6.458 1,940 +0.00(+0.00%)
Mar 09, 2018 6.665 6.665 6.418 6.458 9,313 -0.60(-8.51%)
Mar 08, 2018 7.108 7.108 7.058 7.058 443 +0.05(+0.65%)
Mar 07, 2018 7.013 7.013 5,524 +0.00(+0.04%)
Mar 06, 2018 7.118 7.118 7.010 7.010 1,126 +0.01(+0.14%)
Mar 05, 2018 7.463 7.463 6.990 7.000 1,951 -0.35(-4.70%)
Mar 02, 2018 7.394 7.779 7.345 7.345 14,605 +0.39(+5.67%)
Mar 01, 2018 7.020 7.020 6.901 6.951 2,246 -0.07(-0.98%)
Feb 28, 2018 7.020 7.020 7.020 7.020 134 +0.41(+6.12%)
Feb 27, 2018 6.556 6.615 6.507 6.615 2,814 -0.02(-0.31%)
Feb 26, 2018 6.862 6.862 6.635 6.635 5,173 -0.32(-4.54%)
Feb 23, 2018 7.099 7.158 6.951 6.951 2,954 -0.27(-3.76%)
Feb 22, 2018 6.882 7.222 6.882 7.222 3,516 +0.41(+6.04%)
Feb 21, 2018 6.871 6.871 6.811 6.811 894 -0.27(-3.78%)
Feb 20, 2018 6.961 7.079 6.945 7.079 2,386 +0.12(+1.70%)
Feb 16, 2018 6.961 6.961 6.961 0 -0.09(-1.24%)
Feb 15, 2018 6.842 7.168 6.842 7.048 13,421 +0.01(+0.12%)
Feb 14, 2018 7.483 7.483 7.039 7.039 8,047 -0.58(-7.58%)
Feb 13, 2018 7.700 7.858 7.617 7.617 12,350 +0.01(+0.08%)
Feb 12, 2018 7.887 8.025 7.523 7.611 18,221 -0.39(-4.93%)
Feb 09, 2018 8.331 8.923 8.006 8.006 15,723 -0.42(-5.03%)
Feb 08, 2018 7.641 8.430 7.641 8.430 12,186 +1.11(+15.23%)
Feb 07, 2018 7.789 7.789 7.237 7.315 8,826 -0.23(-3.01%)
Feb 06, 2018 8.765 8.765 7.542 7.542 120,444 -0.22(-2.85%)
Feb 05, 2018 7.217 8.163 7.217 7.763 30,470 +0.86(+12.43%)
Feb 02, 2018 6.586 6.970 6.576 6.905 17,622 +0.33(+5.01%)
Feb 01, 2018 6.773 6.773 6.556 6.576 3,552 -0.14(-2.06%)
Jan 31, 2018 6.665 6.714 6.665 6.714 839 +0.01(+0.15%)
Jan 30, 2018 6.724 6.724 6.694 6.704 2,372 +0.26(+4.04%)
Jan 29, 2018 6.379 6.487 6.379 6.444 14,971 -0.16(-2.45%)
Jan 25, 2018 6.606 6.606 6.606 5 +0.05(+0.75%)
Jan 24, 2018 6.606 6.606 6.540 6.556 1,272 -0.21(-3.06%)
Jan 23, 2018 6.763 6.763 6.763 6.763 309 +0.02(+0.29%)
Jan 22, 2018 6.858 6.872 6.744 6.744 14,624 -0.12(-1.72%)
Jan 19, 2018 6.961 6.961 6.862 6.862 815 -0.10(-1.42%)
Jan 18, 2018 6.931 6.961 6.931 6.961 1,663 -0.13(-1.81%)
Jan 17, 2018 7.089 7.089 7.089 7.089 101 +0.00(+0.00%)
Jan 16, 2018 6.951 7.089 6.951 7.089 1,028 -0.02(-0.28%)
Jan 12, 2018 7.108 7.108 7.108 0 -0.20(-2.78%)
Jan 11, 2018 7.385 7.385 7.312 7.312 227 -0.03(-0.45%)
Jan 10, 2018 7.345 7.345 7,663 -0.38(-4.97%)
Jan 08, 2018 7.729 7.729 7.729 0 -0.09(-1.14%)
Jan 05, 2018 7.818 7.818 7.818 7.818 124 -0.28(-3.50%)
Jan 03, 2018 8.102 8.102 8.102 53 +0.13(+1.58%)
Jan 02, 2018 7.976 7.976 7.976 7.976 104 -0.02(-0.20%)
Dec 29, 2017 7.992 7.992 7.992 0 -0.12(-1.50%)
Dec 28, 2017 8.114 8.114 8.114 8.114 278 +0.00(+0.00%)
Dec 27, 2017 8.193 8.193 8.114 8.114 737 -0.02(-0.24%)
Dec 26, 2017 8.134 8.134 8.134 8.134 203 +0.25(+3.18%)
Dec 21, 2017 7.883 7.883 7.883 24 -0.22(-2.69%)
Dec 20, 2017 8.070 8.101 8.070 8.101 1,184 +0.14(+1.70%)
Dec 19, 2017 7.966 8.004 7.966 7.966 862 +0.02(+0.25%)
Dec 18, 2017 8.001 8.001 7.947 7.947 391 -0.22(-2.65%)
Dec 15, 2017 8.183 8.183 8.163 8.163 639 +0.24(+2.98%)
Dec 12, 2017 7.927 7.927 7.927 0 -0.29(-3.48%)
Dec 11, 2017 8.213 8.213 8.213 8.213 152 -0.09(-1.07%)
Dec 08, 2017 8.213 8.301 8.213 8.301 456 -0.01(-0.17%)
Dec 07, 2017 8.272 8.316 8.272 8.316 203 -0.04(-0.54%)
Dec 06, 2017 8.361 8.361 8.361 8.361 135 +0.29(+3.54%)
Dec 05, 2017 8.154 8.188 8.075 8.075 964 +0.01(+0.12%)
Dec 04, 2017 8.703 8.006 8.065 4,792 -0.64(-7.33%)
Dec 01, 2017 8.703 8.703 8.703 8.703 103 +0.20(+2.40%)
Nov 30, 2017 8.794 8.794 8.380 8.499 1,284 -0.45(-5.07%)
Nov 29, 2017 8.883 8.952 8.657 8.952 2,086 -0.41(-4.38%)
Nov 28, 2017 9.534 9.534 9.363 9.363 5,176 -0.61(-6.16%)
Nov 27, 2017 10.06 10.06 9.977 9.977 3,312 +0.12(+1.20%)
Nov 21, 2017 9.859 9.859 9.859 2 -0.13(-1.29%)
Nov 20, 2017 9.988 9.988 9.988 9.988 152 +0.02(+0.25%)
Nov 16, 2017 9.963 9.963 9.963 1 -0.14(-1.34%)
Nov 13, 2017 10.10 10.10 10.10 1 -0.02(-0.17%)
Nov 10, 2017 10.24 10.24 10.12 10.12 4,241 -0.02(-0.17%)
Nov 09, 2017 10.26 10.26 10.13 10.13 3,297 +0.63(+6.62%)
Nov 06, 2017 9.504 9.504 9.504 0 +0.26(+2.77%)
Nov 03, 2017 9.248 9.248 9.248 9.248 204 -0.27(-2.79%)
Nov 01, 2017 9.513 9.513 9.513 63 +0.15(+1.57%)
Oct 26, 2017 9.366 9.366 9.366 1 -0.21(-2.16%)
Oct 25, 2017 9.573 9.573 9.573 9.573 133 +0.00(+0.00%)
Oct 23, 2017 9.573 9.573 9.573 82 -0.09(-0.92%)
Oct 20, 2017 9.662 9.662 9.573 9.662 2,513 -0.54(-5.31%)
Oct 19, 2017 10.35 10.35 10.20 10.20 2,095 +0.30(+2.98%)
Oct 18, 2017 9.908 9.908 9.908 9.908 215 -0.17(-1.66%)
Oct 16, 2017 10.08 10.08 10.08 0 -0.12(-1.16%)
Oct 13, 2017 10.27 10.27 10.19 10.19 1,115 +0.24(+2.37%)
Oct 12, 2017 9.958 9.958 9.958 9.958 121 -0.02(-0.25%)
Oct 11, 2017 9.987 10.06 9.983 9.983 3,078 +0.06(+0.65%)
Oct 09, 2017 9.918 9.918 9.918 14 +0.04(+0.40%)
Oct 06, 2017 9.849 9.879 9.849 9.879 1,975 -0.13(-1.28%)
Oct 05, 2017 9.923 10.01 9.923 10.01 406 -0.14(-1.37%)
Oct 04, 2017 10.15 10.15 10.15 10.15 921 -0.16(-1.52%)
Oct 03, 2017 10.30 10.30 10.30 10.30 234 +0.06(+0.57%)
Oct 02, 2017 10.35 10.35 10.24 10.24 275 -0.45(-4.23%)
Sep 28, 2017 10.70 18 +0.00(+0.00%)
Sep 27, 2017 10.85 10.85 10.70 10.70 721 -0.43(-3.85%)
Sep 26, 2017 11.13 11.13 11.13 11.13 314 -0.11(-1.01%)
Sep 25, 2017 11.12 11.37 11.04 11.24 4,978 +0.16(+1.42%)
Sep 22, 2017 11.11 11.11 11.08 11.08 1,290 +0.13(+1.17%)
Sep 21, 2017 11.14 11.14 10.95 10.95 939 -0.13(-1.20%)
Sep 20, 2017 11.25 11.25 11.03 11.09 2,652 -0.25(-2.22%)
Sep 19, 2017 11.45 11.45 11.26 11.34 5,552 -0.74(-6.12%)
Sep 15, 2017 12.08 21 -0.10(-0.81%)
Sep 14, 2017 12.18 12.18 12.18 12.18 143 +0.01(+0.08%)
Sep 13, 2017 12.17 12.18 12.17 12.17 730 +0.12(+0.97%)
Sep 12, 2017 12.35 12.35 12.05 12.05 5,652 -0.43(-3.47%)
Sep 11, 2017 13.00 13.00 12.48 12.48 5,038 -0.65(-4.95%)
Sep 08, 2017 13.77 13.77 13.13 13.13 4,195 -0.50(-3.65%)
Sep 07, 2017 13.41 13.66 13.41 13.63 3,057 +0.73(+5.69%)
Sep 06, 2017 12.96 12.96 12.85 12.90 1,116 -0.07(-0.56%)
Sep 05, 2017 13.08 13.08 12.97 12.97 1,083 +0.84(+6.94%)
Sep 01, 2017 12.13 12.13 12.13 12.13 2,119 -0.25(-1.99%)
Aug 31, 2017 12.27 12.37 12.27 12.37 305 -0.03(-0.22%)
Aug 30, 2017 12.40 12.40 12.40 12.40 107 -0.11(-0.88%)
Aug 28, 2017 12.51 23 +0.39(+3.25%)
Aug 25, 2017 12.12 12.12 12.12 12.12 108 -0.20(-1.60%)
Aug 24, 2017 12.35 12.35 12.18 12.31 1,432 +0.06(+0.48%)
Aug 23, 2017 12.35 12.35 12.15 12.25 1,693 -0.17(-1.35%)
Aug 22, 2017 12.28 12.42 12.26 12.42 1,724 -0.19(-1.47%)
Aug 21, 2017 12.70 12.70 12.61 12.61 568 +0.05(+0.37%)
Aug 18, 2017 12.56 12.56 12.56 12.56 1,168 +0.04(+0.32%)
Aug 17, 2017 12.16 12.52 12.05 12.52 6,046 +0.62(+5.22%)
Aug 16, 2017 11.94 11.94 11.90 11.90 2,315 +0.26(+2.21%)
Aug 15, 2017 11.64 11.64 11.64 11.64 161 -0.25(-2.08%)
Aug 14, 2017 11.94 11.94 11.87 11.89 9,190 -0.46(-3.75%)
Aug 11, 2017 12.22 12.36 12.22 12.35 747 +0.27(+2.21%)
Aug 10, 2017 12.07 12.09 11.93 12.09 3,128 +0.45(+3.89%)
Aug 09, 2017 11.71 11.78 11.63 11.63 2,520 +0.15(+1.29%)
Aug 08, 2017 11.53 11.53 11.49 11.49 205 +0.23(+2.01%)
Aug 07, 2017 11.26 11.26 11.26 11.26 262 -0.21(-1.81%)
Aug 04, 2017 11.53 11.53 11.34 11.47 3,845 -0.19(-1.61%)
Aug 03, 2017 11.68 11.72 11.65 11.65 4,999 +0.02(+0.17%)
Aug 02, 2017 11.63 11.63 11.63 11.63 101 +0.03(+0.26%)
Aug 01, 2017 11.66 11.66 11.60 11.60 516 -0.37(-3.13%)
Jul 31, 2017 11.81 11.98 11.81 11.98 345 -0.10(-0.82%)
Jul 27, 2017 12.08 33 +0.27(+2.32%)
Jul 26, 2017 11.55 11.94 11.55 11.80 1,767 +0.07(+0.61%)
Jul 25, 2017 11.55 11.79 11.54 11.73 5,597 -0.34(-2.78%)
Jul 24, 2017 12.06 12.07 12.06 12.07 4,198 -0.28(-2.25%)
Jul 21, 2017 12.29 12.35 12.29 12.35 765 +0.15(+1.24%)
Jul 20, 2017 12.19 12.19 12.19 12.19 111 -0.01(-0.10%)
Jul 19, 2017 12.21 12.21 12.21 12.21 203 -0.14(-1.15%)
Jul 18, 2017 12.37 12.37 12.35 12.35 4,749 +0.17(+1.37%)
Jul 17, 2017 12.27 12.27 12.12 12.18 3,361 +0.11(+0.92%)
Jul 14, 2017 12.21 12.32 12.07 12.07 3,257 +0.05(+0.44%)
Jul 13, 2017 12.18 12.18 12.02 12.02 2,860 -0.25(-2.02%)
Jul 12, 2017 12.18 12.26 12.18 12.26 2,055 +0.04(+0.32%)
Jul 11, 2017 12.16 12.25 12.16 12.23 2,438 +0.16(+1.31%)
Jul 07, 2017 12.07 31 +0.24(+2.00%)
Jul 06, 2017 12.08 12.08 11.83 11.83 1,891 -0.06(-0.49%)
Jul 05, 2017 11.83 11.96 11.83 11.89 896 -0.05(-0.45%)
Jul 03, 2017 12.14 12.25 11.87 11.94 2,796 -0.60(-4.81%)
Jun 30, 2017 12.52 12.55 12.52 12.55 386 +0.12(+0.99%)
Jun 29, 2017 12.07 12.61 11.98 12.42 5,454 -0.30(-2.33%)
Jun 28, 2017 13.18 13.18 12.72 12.72 1,704 -0.49(-3.73%)
Jun 27, 2017 13.11 13.25 13.11 13.21 1,947 -0.30(-2.21%)
Jun 26, 2017 13.58 13.60 13.51 13.51 811 -0.21(-1.56%)
Jun 23, 2017 13.72 13.72 13.72 13.72 105 +0.10(+0.71%)
Jun 22, 2017 13.63 13.63 13.63 13.63 512 +0.35(+2.67%)
Jun 21, 2017 13.27 13.27 13.27 13.27 511 +0.18(+1.37%)
Jun 20, 2017 12.82 13.11 12.82 13.10 1,246 +0.45(+3.59%)
Jun 19, 2017 12.64 12.64 12.64 12.64 1,095 -0.52(-3.92%)
Jun 16, 2017 13.16 13.16 13.16 13.16 405 +0.01(+0.04%)
Jun 15, 2017 13.21 13.21 13.11 13.15 1,437 +0.14(+1.06%)
Jun 14, 2017 13.32 13.42 13.01 13.01 996 -0.01(-0.06%)
Jun 13, 2017 12.86 13.02 12.86 13.02 963 -0.48(-3.52%)
Jun 09, 2017 13.50 13.50 13.50 0 -0.28(-2.04%)
Jun 08, 2017 14.20 14.20 13.77 13.78 4,288 -0.66(-4.54%)
Jun 07, 2017 14.43 14.43 14.43 14.43 400 -0.56(-3.72%)
Jun 06, 2017 14.99 14.99 14.99 14.99 248 +0.06(+0.43%)
Jun 02, 2017 14.93 75 +0.14(+0.93%)
Jun 01, 2017 15.07 15.07 14.79 14.79 923 -0.45(-2.98%)
May 31, 2017 15.28 15.28 15.19 15.24 2,114 +0.44(+3.00%)
May 30, 2017 14.68 14.80 14.68 14.80 552 +0.28(+1.90%)
May 26, 2017 14.52 14.52 14.52 14.52 162 +0.01(+0.07%)
May 25, 2017 14.51 14.51 14.51 14.51 224 -0.12(-0.82%)
May 24, 2017 14.61 14.63 14.61 14.63 366 -0.01(-0.05%)
May 23, 2017 14.64 14.64 14.64 14.64 156 -0.28(-1.91%)
May 22, 2017 14.93 14.93 14.93 14.93 491 -0.00(-0.01%)
May 19, 2017 15.33 15.33 14.84 14.93 626 -0.40(-2.64%)
May 18, 2017 15.50 15.50 15.28 15.33 1,207 -0.31(-1.98%)
May 17, 2017 14.82 15.68 14.82 15.64 8,532 +1.22(+8.43%)
May 16, 2017 14.42 14.42 14.42 14.42 305 -0.17(-1.15%)
May 15, 2017 14.59 14.59 14.59 14.59 3,404 -0.17(-1.14%)
May 12, 2017 14.75 14.85 14.75 14.76 2,180 +0.33(+2.25%)
May 11, 2017 14.36 14.54 14.36 14.43 2,038 +0.08(+0.55%)
May 10, 2017 14.35 14.36 14.35 14.35 1,889 -0.03(-0.22%)
May 09, 2017 14.09 14.39 14.09 14.39 1,300 +0.19(+1.33%)
May 04, 2017 14.20 11 -0.22(-1.50%)
May 03, 2017 14.44 14.51 14.41 14.41 1,902 -0.16(-1.13%)
May 02, 2017 14.58 14.58 14.58 14.58 404 +0.22(+1.56%)
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.