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 (%)
Dec 31, 2018 10.56 10.78 10.42 10.67 21,800 -0.20(-1.84%)
Dec 28, 2018 10.68 10.91 10.51 10.87 18,400 +0.02(+0.18%)
Dec 27, 2018 11.72 12.00 10.85 10.85 30,806 -0.67(-5.82%)
Dec 26, 2018 12.96 13.56 11.41 11.52 60,555 -1.39(-10.77%)
Dec 24, 2018 12.65 13.19 12.37 12.91 56,700 +0.61(+4.96%)
Dec 21, 2018 12.00 12.33 11.13 12.30 40,500 +0.67(+5.80%)
Dec 20, 2018 12.00 12.00 11.19 11.63 21,457 +0.26(+2.25%)
Dec 19, 2018 11.50 11.50 10.32 11.37 25,709 +0.58(+5.38%)
Dec 18, 2018 10.80 11.00 10.19 10.79 37,453 -0.01(-0.06%)
Dec 17, 2018 11.00 11.08 10.17 10.80 23,173 +0.38(+3.66%)
Dec 14, 2018 11.00 11.00 9.954 10.41 15,900 +0.30(+3.02%)
Dec 13, 2018 9.760 10.11 9.760 10.11 10,040 +0.26(+2.64%)
Dec 12, 2018 10.20 10.32 9.648 9.850 11,446 -0.24(-2.38%)
Dec 11, 2018 9.460 10.18 9.227 10.09 28,049 +0.46(+4.78%)
Dec 10, 2018 9.500 10.18 9.331 9.630 44,174 +0.26(+2.77%)
Dec 07, 2018 8.640 9.380 8.640 9.370 14,600 +0.58(+6.60%)
Dec 06, 2018 9.260 9.420 8.780 8.790 36,758 +0.15(+1.74%)
Dec 04, 2018 8.000 8.640 8.000 8.640 9,500 +1.05(+13.83%)
Dec 03, 2018 7.230 7.820 7.230 7.590 16,237 -0.05(-0.65%)
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%)
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.