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, 2018 8.209 8.298 7.893 8.199 14,246 -0.42(-4.89%)
Oct 30, 2018 8.941 8.989 8.620 8.620 19,491 -0.65(-6.97%)
Oct 29, 2018 9.058 9.390 8.609 9.266 19,479 -0.08(-0.85%)
Oct 26, 2018 9.266 9.513 9.058 9.345 157,824 +0.35(+3.84%)
Oct 25, 2018 9.542 9.542 8.917 8.999 8,715 -0.31(-3.29%)
Oct 24, 2018 8.888 9.305 8.860 9.305 14,717 +0.73(+8.51%)
Oct 23, 2018 9.177 9.177 8.576 8.576 23,128 +0.07(+0.83%)
Oct 22, 2018 8.031 8.505 7.902 8.505 11,577 +0.58(+7.36%)
Oct 19, 2018 8.199 8.199 7.863 7.922 809 +0.37(+4.84%)
Oct 18, 2018 7.557 7.557 7.557 7.557 38 +0.00(+0.00%)
Oct 17, 2018 7.961 7.996 7.557 7.557 1,696 -0.39(-4.85%)
Oct 16, 2018 8.189 8.327 7.916 7.942 8,307 -0.24(-2.90%)
Oct 15, 2018 8.130 8.278 8.130 8.179 5,278 -0.06(-0.72%)
Oct 12, 2018 7.804 8.495 7.764 8.238 4,758 +0.09(+1.11%)
Oct 11, 2018 7.596 8.163 7.570 8.148 85,048 +0.76(+10.27%)
Oct 10, 2018 6.915 7.428 6.845 7.389 21,303 +0.48(+6.93%)
Oct 09, 2018 6.963 7.061 6.836 6.910 16,552 +0.08(+1.23%)
Oct 08, 2018 7.003 7.003 6.782 6.826 20,097 -0.15(-2.12%)
Oct 05, 2018 6.816 6.974 6.816 6.974 7,997 +0.06(+0.85%)
Oct 04, 2018 6.846 7.043 6.727 6.915 13,417 -0.17(-2.44%)
Oct 03, 2018 7.260 7.260 7.088 7.088 4,567 -0.14(-1.97%)
Oct 02, 2018 7.241 7.339 7.231 7.231 6,377 +0.01(+0.14%)
Oct 01, 2018 7.221 7.221 7.221 7.221 1,936 +0.01(+0.14%)
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%)
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.