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 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%)
Sep 03, 2019 6.843 7.032 6.764 6.895 16,746 +0.18(+2.63%)
Aug 30, 2019 6.664 6.828 6.603 6.719 8,344 +0.02(+0.37%)
Aug 29, 2019 6.873 6.873 6.632 6.694 21,132 -0.29(-4.13%)
Aug 28, 2019 7.102 7.281 6.962 6.982 25,836 -0.18(-2.46%)
Aug 27, 2019 6.962 7.231 6.913 7.158 13,676 +0.13(+1.79%)
Aug 26, 2019 7.261 7.261 7.032 7.032 11,627 -0.28(-3.80%)
Aug 23, 2019 6.972 7.312 6.734 7.310 25,637 +0.61(+9.03%)
Aug 22, 2019 7.022 7.022 6.634 6.704 25,399 -0.16(-2.32%)
Aug 21, 2019 6.863 6.918 6.783 6.863 9,006 -0.06(-0.88%)
Aug 20, 2019 6.734 6.924 6.715 6.924 17,684 +0.24(+3.58%)
Aug 19, 2019 6.495 6.754 6.495 6.685 9,856 -0.23(-3.38%)
Aug 16, 2019 7.241 7.241 6.843 6.919 11,964 -0.34(-4.66%)
Aug 15, 2019 7.131 7.370 7.102 7.257 27,386 -0.10(-1.35%)
Aug 14, 2019 6.962 7.360 6.943 7.356 32,464 +0.73(+11.01%)
Aug 13, 2019 6.962 6.962 6.488 6.627 107,175 -0.27(-3.86%)
Aug 12, 2019 6.803 6.898 6.699 6.893 17,445 +0.41(+6.30%)
Aug 09, 2019 6.594 6.614 6.403 6.484 2,312 +0.06(+0.96%)
Aug 08, 2019 6.704 6.704 6.415 6.422 42,030 -0.36(-5.37%)
Aug 07, 2019 7.072 7.181 6.787 6.787 32,725 +0.21(+3.21%)
Aug 06, 2019 6.744 6.870 6.576 6.576 50,782 -0.26(-3.83%)
Aug 05, 2019 6.614 6.903 6.614 6.838 27,514 +0.60(+9.62%)
Aug 02, 2019 6.157 6.455 6.157 6.238 19,002 +0.02(+0.28%)
Aug 01, 2019 5.819 6.224 5.819 6.220 23,674 +0.43(+7.36%)
Jul 31, 2019 5.724 5.809 5.679 5.794 9,432 +0.05(+0.80%)
Jul 30, 2019 5.729 5.868 5.729 5.748 6,402 +0.05(+0.91%)
Jul 29, 2019 5.586 5.696 5.586 5.696 304 +0.13(+2.39%)
Jul 26, 2019 5.779 5.779 5.563 5.563 3,016 -0.18(-3.16%)
Jul 25, 2019 5.719 5.749 5.640 5.744 2,817 +0.10(+1.85%)
Jul 24, 2019 5.908 5.908 5.640 5.640 5,767 -0.17(-2.92%)
Jul 23, 2019 6.047 6.047 5.805 5.809 5,794 -0.19(-3.22%)
Jul 22, 2019 6.316 6.316 5.998 6.003 7,310 -0.04(-0.61%)
Jul 19, 2019 5.998 6.040 5.888 6.040 4,825 +0.08(+1.41%)
Jul 18, 2019 6.097 6.097 5.928 5.956 3,175 -0.12(-2.00%)
Jul 17, 2019 6.039 6.097 5.978 6.077 4,113 +0.12(+2.00%)
Jul 16, 2019 5.898 5.958 5.888 5.958 2,095 +0.00(+0.00%)
Jul 15, 2019 5.908 5.958 5.829 5.958 1,560 +0.08(+1.31%)
Jul 12, 2019 5.975 5.975 5.881 5.881 904 -0.08(-1.30%)
Jul 11, 2019 5.988 5.988 5.918 5.958 1,072 -0.07(-1.16%)
Jul 10, 2019 5.968 6.027 5.888 6.027 14,538 +0.06(+1.00%)
Jul 09, 2019 6.177 6.180 5.968 5.968 5,084 -0.06(-0.99%)
Jul 08, 2019 6.057 6.057 5.938 6.027 4,032 +0.11(+1.87%)
Jul 05, 2019 5.968 5.968 5.899 5.917 1,407 -0.05(-0.87%)
Jul 03, 2019 6.077 6.077 5.968 5.968 2,010 -0.12(-2.03%)
Jul 02, 2019 6.076 6.092 6.076 6.092 1,665 +0.05(+0.81%)
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.