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 (%)
Mar 29, 2019 7.890 8.082 7.870 8.057 5,200 -0.09(-1.10%)
Mar 28, 2019 8.271 8.277 8.120 8.146 4,983 -0.19(-2.27%)
Mar 27, 2019 8.269 8.440 8.235 8.335 5,131 +0.08(+1.03%)
Mar 26, 2019 8.410 8.410 8.174 8.250 4,104 -0.28(-3.24%)
Mar 25, 2019 8.590 8.600 8.336 8.526 27,851 +0.09(+1.07%)
Mar 22, 2019 8.286 8.500 8.220 8.436 19,000 +0.64(+8.25%)
Mar 21, 2019 7.880 7.980 7.692 7.793 8,712 +0.09(+1.10%)
Mar 20, 2019 7.300 7.730 7.300 7.708 15,596 +0.44(+6.06%)
Mar 19, 2019 6.910 7.267 6.910 7.267 8,795 +0.14(+2.02%)
Mar 18, 2019 7.200 7.200 7.050 7.123 5,330 -0.25(-3.35%)
Mar 15, 2019 7.420 7.420 7.300 7.370 7,000 -0.10(-1.33%)
Mar 14, 2019 7.670 7.670 7.469 7.469 7,929 -0.11(-1.46%)
Mar 13, 2019 7.640 7.658 7.495 7.580 5,166 -0.21(-2.70%)
Mar 12, 2019 7.667 7.790 7.650 7.790 7,674 +0.02(+0.26%)
Mar 11, 2019 7.809 7.809 7.687 7.770 5,342 -0.19(-2.39%)
Mar 08, 2019 8.200 8.200 7.960 7.960 15,200 -0.05(-0.62%)
Mar 07, 2019 7.990 8.132 7.950 8.010 12,565 +0.25(+3.22%)
Mar 06, 2019 7.570 7.770 7.540 7.760 13,885 +0.23(+3.05%)
Mar 05, 2019 7.633 7.713 7.510 7.530 25,115 -0.03(-0.40%)
Mar 04, 2019 7.380 7.655 7.210 7.560 40,282 +0.14(+1.89%)
Mar 01, 2019 7.420 7.460 7.210 7.420 6,000 -0.16(-2.11%)
Feb 28, 2019 7.550 7.580 7.426 7.580 3,121 +0.10(+1.38%)
Feb 27, 2019 7.510 7.510 7.477 7.477 511 -0.06(-0.84%)
Feb 26, 2019 7.552 7.665 7.500 7.540 8,644 -0.11(-1.44%)
Feb 25, 2019 7.316 7.650 7.260 7.650 17,361 +0.08(+1.06%)
Feb 22, 2019 7.610 7.640 7.550 7.570 12,200 +0.01(+0.13%)
Feb 21, 2019 7.580 7.600 7.531 7.560 8,504 +0.15(+2.04%)
Feb 20, 2019 7.575 7.575 7.409 7.409 2,797 -0.10(-1.29%)
Feb 19, 2019 7.700 7.760 7.461 7.505 10,214 -0.12(-1.63%)
Feb 15, 2019 7.990 7.990 7.570 7.630 25,300 -0.44(-5.47%)
Feb 14, 2019 7.990 8.150 7.990 8.072 10,125 +0.25(+3.14%)
Feb 13, 2019 7.910 7.910 7.650 7.826 13,223 -0.03(-0.42%)
Feb 12, 2019 7.970 8.014 7.802 7.859 29,028 -0.41(-4.97%)
Feb 11, 2019 8.189 8.300 8.189 8.270 6,044 +0.00(+0.00%)
Feb 08, 2019 8.440 8.565 8.249 8.270 31,000 +0.05(+0.61%)
Feb 07, 2019 8.050 8.337 8.050 8.220 9,586 +0.25(+3.14%)
Feb 06, 2019 8.020 8.020 7.850 7.970 7,064 +0.09(+1.12%)
Feb 05, 2019 7.850 7.900 7.849 7.882 1,749 +0.07(+0.92%)
Feb 04, 2019 7.902 7.902 7.810 7.810 18,784 -0.13(-1.64%)
Feb 01, 2019 8.110 8.110 7.810 7.940 12,100 -0.07(-0.87%)
Jan 31, 2019 8.140 8.200 8.009 8.009 1,999 +0.03(+0.37%)
Jan 30, 2019 8.170 8.170 7.840 7.980 11,065 -0.20(-2.44%)
Jan 29, 2019 8.050 8.180 8.030 8.180 6,830 +0.09(+1.06%)
Jan 28, 2019 8.170 8.170 8.086 8.094 4,319 +0.08(+0.97%)
Jan 25, 2019 8.045 8.070 7.843 8.016 7,600 -0.16(-2.00%)
Jan 24, 2019 8.282 8.282 8.170 8.180 6,715 -0.01(-0.12%)
Jan 23, 2019 8.140 8.450 8.120 8.190 9,287 -0.11(-1.33%)
Jan 22, 2019 8.130 8.400 8.079 8.300 23,795 +0.35(+4.40%)
Jan 18, 2019 8.410 8.410 7.950 7.950 10,000 -0.43(-5.13%)
Jan 17, 2019 8.610 8.753 8.380 8.380 9,632 -0.21(-2.44%)
Jan 16, 2019 8.770 8.800 8.390 8.590 16,451 -0.48(-5.29%)
Jan 15, 2019 9.710 9.710 9.070 9.070 32,490 -0.34(-3.58%)
Jan 14, 2019 10.09 10.09 9.300 9.407 23,357 -0.18(-1.91%)
Jan 11, 2019 9.890 9.900 9.540 9.590 6,600 -0.03(-0.30%)
Jan 10, 2019 9.940 9.940 9.560 9.619 11,043 -0.07(-0.74%)
Jan 09, 2019 9.630 9.779 9.560 9.690 6,712 -0.19(-1.88%)
Jan 08, 2019 9.370 10.15 9.370 9.876 27,801 +0.11(+1.17%)
Jan 07, 2019 9.790 10.04 9.579 9.761 31,949 -0.05(-0.50%)
Jan 04, 2019 10.65 10.65 9.770 9.810 22,600 -1.25(-11.30%)
Jan 03, 2019 10.74 11.06 10.61 11.06 18,397 +0.75(+7.29%)
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.