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 (%)
Nov 29, 2019 4.520 4.541 4.500 4.541 5,714 +0.03(+0.74%)
Nov 27, 2019 4.549 4.549 4.507 4.507 4,310 -0.06(-1.21%)
Nov 26, 2019 4.562 4.562 4.562 4.562 263 +0.01(+0.23%)
Nov 25, 2019 4.638 4.638 4.539 4.552 8,419 -0.09(-1.96%)
Nov 22, 2019 4.608 4.691 4.608 4.643 6,516 -0.10(-2.12%)
Nov 21, 2019 4.768 4.768 4.698 4.744 2,525 +0.02(+0.49%)
Nov 20, 2019 4.738 4.758 4.688 4.721 1,483 +0.07(+1.61%)
Nov 19, 2019 4.668 4.668 4.636 4.646 6,495 -0.04(-0.78%)
Nov 18, 2019 4.728 4.738 4.680 4.683 4,374 -0.03(-0.72%)
Nov 15, 2019 4.708 4.728 4.695 4.716 9,724 -0.04(-0.94%)
Nov 14, 2019 4.788 4.800 4.761 4.761 2,239 -0.03(-0.56%)
Nov 13, 2019 4.748 4.788 4.748 4.788 5,898 +0.10(+2.15%)
Nov 12, 2019 4.698 4.698 4.628 4.687 12,062 -0.02(-0.45%)
Nov 11, 2019 4.708 4.718 4.688 4.708 5,527 +0.04(+0.85%)
Nov 08, 2019 4.698 4.738 4.668 4.668 14,736 -0.00(-0.11%)
Nov 07, 2019 4.658 4.688 4.576 4.673 14,164 -0.10(-2.19%)
Nov 06, 2019 4.828 4.855 4.758 4.778 24,521 -0.05(-1.07%)
Nov 05, 2019 4.878 4.878 4.794 4.830 18,070 -0.06(-1.19%)
Nov 04, 2019 4.918 4.927 4.838 4.888 33,820 -0.13(-2.58%)
Nov 01, 2019 5.107 5.182 5.007 5.017 18,345 -0.33(-6.16%)
Oct 31, 2019 5.287 5.387 5.280 5.347 23,555 +0.18(+3.43%)
Oct 30, 2019 5.164 5.237 5.137 5.169 2,443 +0.01(+0.12%)
Oct 29, 2019 5.257 5.257 5.097 5.163 3,807 -0.01(-0.23%)
Oct 28, 2019 5.237 5.237 5.117 5.175 7,769 -0.06(-1.19%)
Oct 25, 2019 5.337 5.337 5.237 5.237 8,521 -0.09(-1.69%)
Oct 24, 2019 5.380 5.396 5.327 5.327 2,626 -0.06(-1.11%)
Oct 23, 2019 5.377 5.426 5.357 5.387 6,879 -0.02(-0.37%)
Oct 22, 2019 5.367 5.406 5.303 5.406 3,742 +0.06(+1.12%)
Oct 21, 2019 5.496 5.556 5.337 5.347 17,779 -0.24(-4.29%)
Oct 18, 2019 5.626 5.636 5.583 5.586 16,440 -0.30(-5.08%)
Oct 17, 2019 5.536 5.885 5.517 5.885 17,387 +0.18(+3.15%)
Oct 16, 2019 5.546 5.706 5.546 5.706 30,646 +0.01(+0.18%)
Oct 15, 2019 5.696 5.768 5.486 5.696 32,293 -0.18(-3.06%)
Oct 14, 2019 5.865 5.875 5.796 5.875 36,485 -0.03(-0.51%)
Oct 11, 2019 5.905 5.985 5.707 5.905 39,999 -0.19(-3.18%)
Oct 10, 2019 6.374 6.374 6.013 6.099 8,896 -0.19(-2.96%)
Oct 09, 2019 6.389 6.389 6.195 6.285 11,342 -0.15(-2.31%)
Oct 08, 2019 6.384 6.473 6.321 6.434 12,844 +0.36(+5.89%)
Oct 07, 2019 6.175 6.175 6.024 6.076 7,530 +0.04(+0.65%)
Oct 04, 2019 6.334 6.334 6.035 6.037 7,819 -0.38(-5.95%)
Oct 03, 2019 6.454 6.724 6.418 6.418 15,287 -0.02(-0.30%)
Oct 02, 2019 6.270 6.474 6.248 6.438 18,912 +0.34(+5.63%)
Oct 01, 2019 5.895 6.095 5.889 6.095 5,590 +0.41(+7.13%)
Sep 30, 2019 5.766 5.766 5.684 5.689 1,692 -0.02(-0.32%)
Sep 27, 2019 5.596 5.736 5.596 5.708 5,112 -0.03(-0.47%)
Sep 26, 2019 5.760 5.763 5.696 5.735 5,090 +0.07(+1.23%)
Sep 25, 2019 5.865 5.865 5.636 5.665 7,337 -0.12(-2.14%)
Sep 24, 2019 5.640 5.836 5.640 5.788 5,433 +0.15(+2.75%)
Sep 23, 2019 5.745 5.746 5.620 5.634 3,548 -0.00(-0.03%)
Sep 20, 2019 5.515 5.659 5.510 5.635 804 +0.08(+1.43%)
Sep 19, 2019 5.580 5.590 5.427 5.556 5,454 +0.06(+1.12%)
Sep 18, 2019 5.679 5.679 5.431 5.494 11,816 -0.08(-1.36%)
Sep 17, 2019 5.593 5.640 5.570 5.570 2,774 +0.01(+0.15%)
Sep 16, 2019 5.659 5.659 5.510 5.562 8,543 +0.09(+1.71%)
Sep 13, 2019 5.520 5.568 5.411 5.468 102,349 -0.13(-2.35%)
Sep 12, 2019 5.759 5.789 5.590 5.600 14,168 -0.18(-3.15%)
Sep 11, 2019 5.878 5.888 5.761 5.782 6,753 -0.10(-1.72%)
Sep 10, 2019 5.928 5.978 5.809 5.883 12,740 -0.01(-0.25%)
Sep 09, 2019 6.047 6.047 5.858 5.898 9,574 -0.26(-4.29%)
Sep 06, 2019 6.097 6.216 6.097 6.163 17,996 +0.03(+0.42%)
Sep 05, 2019 6.515 6.525 5.998 6.137 15,054 -0.50(-7.52%)
Sep 04, 2019 6.893 6.893 6.610 6.636 5,106 -0.26(-3.76%)
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.