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 8.310 8.400 7.990 8.300 14,073 -0.43(-4.89%)
Oct 30, 2018 9.052 9.100 8.727 8.727 19,254 -0.65(-6.97%)
Oct 29, 2018 9.170 9.506 8.715 9.380 19,242 -0.08(-0.85%)
Oct 26, 2018 9.380 9.630 9.170 9.460 155,900 +0.35(+3.84%)
Oct 25, 2018 9.660 9.660 9.027 9.110 8,609 -0.31(-3.29%)
Oct 24, 2018 8.998 9.420 8.969 9.420 14,538 +0.74(+8.51%)
Oct 23, 2018 9.290 9.290 8.681 8.681 22,846 +0.07(+0.83%)
Oct 22, 2018 8.130 8.610 8.000 8.610 11,436 +0.59(+7.36%)
Oct 19, 2018 8.300 8.300 7.960 8.020 800 +0.37(+4.84%)
Oct 18, 2018 7.650 7.650 7.650 7.650 38 +0.00(+0.00%)
Oct 17, 2018 8.060 8.095 7.650 7.650 1,676 -0.39(-4.85%)
Oct 16, 2018 8.290 8.430 8.014 8.040 8,206 -0.24(-2.90%)
Oct 15, 2018 8.230 8.380 8.230 8.280 5,214 -0.06(-0.72%)
Oct 12, 2018 7.900 8.600 7.860 8.340 4,700 +0.09(+1.11%)
Oct 11, 2018 7.690 8.264 7.663 8.248 84,011 +0.77(+10.27%)
Oct 10, 2018 7.000 7.520 6.930 7.480 21,044 +0.48(+6.93%)
Oct 09, 2018 7.049 7.149 6.920 6.995 16,351 +0.09(+1.23%)
Oct 08, 2018 7.090 7.090 6.866 6.910 19,852 -0.15(-2.12%)
Oct 05, 2018 6.900 7.060 6.900 7.060 7,900 +0.06(+0.85%)
Oct 04, 2018 6.930 7.130 6.810 7.000 13,254 -0.18(-2.44%)
Oct 03, 2018 7.350 7.350 7.176 7.176 4,512 -0.14(-1.97%)
Oct 02, 2018 7.330 7.430 7.320 7.320 6,300 +0.01(+0.14%)
Oct 01, 2018 7.310 7.310 7.310 7.310 1,913 +0.01(+0.14%)
Sep 28, 2018 7.230 7.300 7.230 7.300 1,300 +0.25(+3.55%)
Sep 27, 2018 7.110 7.140 7.010 7.050 4,537 -0.09(-1.24%)
Sep 26, 2018 6.840 7.139 6.804 7.139 9,486 +0.36(+5.29%)
Sep 25, 2018 6.750 6.864 6.750 6.780 20,717 +0.25(+3.83%)
Sep 24, 2018 6.530 6.530 6.530 6.530 63 +0.00(+0.00%)
Sep 21, 2018 6.480 6.560 6.480 6.530 4,300 +0.07(+1.08%)
Sep 20, 2018 6.540 6.540 6.460 6.460 1,034 -0.14(-2.12%)
Sep 19, 2018 6.800 6.800 6.600 6.600 2,708 -0.40(-5.70%)
Sep 18, 2018 6.999 6.999 6.999 6.999 7,231 -0.08(-1.08%)
Sep 17, 2018 6.950 7.075 6.920 7.075 14,247 +0.01(+0.21%)
Sep 14, 2018 7.000 7.060 7.000 7.060 600 -0.07(-1.04%)
Sep 13, 2018 6.980 7.170 6.940 7.134 27,622 -0.02(-0.23%)
Sep 12, 2018 6.850 7.150 6.850 7.150 41,311 +0.30(+4.38%)
Sep 11, 2018 6.930 7.100 6.850 6.850 7,273 -0.03(-0.44%)
Sep 10, 2018 7.030 7.030 6.860 6.880 5,930 -0.08(-1.15%)
Sep 07, 2018 6.960 7.010 6.960 6.960 4,100 +0.06(+0.87%)
Sep 06, 2018 6.840 6.940 6.800 6.900 10,813 +0.11(+1.62%)
Sep 05, 2018 6.880 6.880 6.750 6.790 3,386 -0.01(-0.15%)
Sep 04, 2018 6.919 6.919 6.800 6.800 11,064 -0.22(-3.13%)
Aug 31, 2018 7.020 7.020 7.020 0 +0.11(+1.59%)
Aug 30, 2018 6.790 6.910 6.790 6.910 9,706 +0.06(+0.88%)
Aug 29, 2018 6.850 6.860 6.849 6.850 20,595 +0.12(+1.86%)
Aug 28, 2018 6.725 6.725 80 +0.00(+0.00%)
Aug 27, 2018 6.850 6.850 6.675 6.725 15,444 -0.26(-3.65%)
Aug 24, 2018 6.990 6.990 6.980 6.980 9,400 -0.12(-1.66%)
Aug 23, 2018 7.098 7.098 7.098 7.098 179 +0.11(+1.54%)
Aug 22, 2018 7.100 7.100 6.922 6.990 2,523 +0.11(+1.60%)
Aug 21, 2018 7.058 7.058 6.860 6.880 15,364 -0.15(-2.13%)
Aug 20, 2018 7.000 7.040 7.000 7.030 13,338 -0.01(-0.14%)
Aug 17, 2018 7.160 7.180 7.030 7.040 16,400 -0.06(-0.85%)
Aug 16, 2018 7.178 7.205 7.030 7.100 15,094 -0.22(-3.06%)
Aug 15, 2018 7.369 7.450 7.324 7.324 11,494 +0.06(+0.88%)
Aug 14, 2018 7.390 7.390 7.230 7.260 21,773 +0.12(+1.65%)
Aug 13, 2018 7.142 7.142 7.142 7.142 182 -0.16(-2.17%)
Aug 10, 2018 7.230 7.300 7.230 7.300 6,200 +0.32(+4.58%)
Aug 09, 2018 6.940 6.980 6.925 6.980 3,602 +0.11(+1.60%)
Aug 08, 2018 6.860 6.870 6.860 6.870 10,445 +0.00(+0.00%)
Aug 07, 2018 6.910 6.910 6.870 6.870 857 -0.20(-2.84%)
Aug 06, 2018 7.071 7.071 7 +0.00(+0.01%)
Aug 03, 2018 7.070 7.070 7.070 7.070 2,100 -0.29(-3.89%)
Aug 02, 2018 7.300 7.356 7.300 7.356 2,227 +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.