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 30, 2018 7.640 7.640 7.640 7.640 200 -0.00(-0.00%)
Nov 29, 2018 7.700 7.802 7.640 7.640 1,267 -0.03(-0.42%)
Nov 28, 2018 7.720 7.730 7.672 7.673 6,829 -0.45(-5.51%)
Nov 27, 2018 8.120 8.120 8.120 8.120 576 -0.03(-0.37%)
Nov 26, 2018 8.440 8.440 7.980 8.150 1,099 -0.42(-4.90%)
Nov 23, 2018 8.600 8.610 8.550 8.570 6,300 +0.40(+4.90%)
Nov 21, 2018 8.170 8.170 8.170 0 -0.09(-1.13%)
Nov 20, 2018 8.070 8.420 8.070 8.263 5,595 +0.33(+4.19%)
Nov 19, 2018 7.801 7.937 7.801 7.931 359 +0.11(+1.42%)
Nov 16, 2018 8.040 8.040 7.820 7.820 13,400 -0.10(-1.26%)
Nov 15, 2018 8.380 8.380 7.920 7.920 6,976 -0.26(-3.18%)
Nov 14, 2018 7.730 8.480 7.730 8.180 27,301 +0.32(+4.11%)
Nov 13, 2018 7.900 7.913 7.742 7.857 4,354 -0.04(-0.48%)
Nov 12, 2018 7.550 7.978 7.550 7.895 7,007 +0.34(+4.57%)
Nov 09, 2018 7.320 7.600 7.320 7.550 5,900 +0.18(+2.51%)
Nov 08, 2018 7.530 7.530 7.250 7.365 146,443 -0.10(-1.41%)
Nov 07, 2018 7.520 7.770 7.470 7.470 2,422 -0.37(-4.72%)
Nov 06, 2018 7.780 7.925 7.780 7.840 2,106 -0.03(-0.38%)
Nov 05, 2018 7.900 7.990 7.800 7.870 3,531 -0.45(-5.41%)
Nov 02, 2018 8.810 8.810 7.970 8.320 19,200 +0.09(+1.10%)
Nov 01, 2018 8.180 8.364 8.180 8.230 5,075 -0.07(-0.85%)
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%)
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.