Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Biotechnology Proshares (NQ: ZBIO )

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 9.568 9.568 9.388 9.492 56,612 -0.07(-0.78%)
Nov 27, 2019 9.688 9.698 9.508 9.567 17,804 -0.19(-1.91%)
Nov 26, 2019 9.738 9.843 9.678 9.753 7,650 -0.03(-0.26%)
Nov 25, 2019 10.36 10.36 9.768 9.778 25,182 -0.83(-7.86%)
Nov 22, 2019 10.76 10.87 10.57 10.61 9,702 -0.27(-2.51%)
Nov 21, 2019 11.07 11.23 10.89 10.89 12,278 -0.12(-1.05%)
Nov 20, 2019 11.31 11.31 10.82 11.00 18,104 -0.15(-1.38%)
Nov 19, 2019 11.59 11.59 11.05 11.16 17,217 -0.70(-5.92%)
Nov 18, 2019 11.78 12.04 11.75 11.86 6,212 +0.10(+0.85%)
Nov 15, 2019 12.18 12.18 11.76 11.76 14,703 -0.54(-4.39%)
Nov 14, 2019 12.50 12.62 12.29 12.30 8,022 +0.13(+1.07%)
Nov 13, 2019 12.34 12.34 11.95 12.17 6,292 +0.02(+0.16%)
Nov 12, 2019 12.19 12.19 11.84 12.15 10,335 -0.11(-0.90%)
Nov 11, 2019 12.28 12.37 12.26 12.26 3,844 +0.13(+1.07%)
Nov 08, 2019 12.48 12.48 12.13 12.13 4,901 -0.74(-5.75%)
Nov 07, 2019 12.79 12.87 12.79 12.87 3,263 +0.39(+3.12%)
Nov 06, 2019 12.48 12.48 12.48 215 +0.00(+0.00%)
Nov 05, 2019 12.31 12.53 12.31 12.48 1,949 +0.15(+1.22%)
Nov 04, 2019 12.18 12.50 12.10 12.33 6,069 -0.07(-0.56%)
Nov 01, 2019 13.02 13.02 12.37 12.40 13,202 -0.92(-6.91%)
Oct 31, 2019 13.57 13.57 13.25 13.32 725 +0.12(+0.91%)
Oct 30, 2019 13.45 13.45 13.20 13.20 3,731 +0.09(+0.69%)
Oct 29, 2019 13.41 13.41 13.00 13.11 4,253 -0.28(-2.12%)
Oct 28, 2019 13.92 13.92 13.36 13.39 5,045 -0.56(-3.99%)
Oct 25, 2019 14.18 14.18 13.95 13.95 1,300 +0.04(+0.29%)
Oct 24, 2019 14.04 14.07 13.91 13.91 7,840 -0.05(-0.34%)
Oct 23, 2019 14.03 14.17 13.69 13.95 13,087 -0.08(-0.59%)
Oct 22, 2019 13.50 14.05 13.30 14.04 17,515 -0.68(-4.62%)
Oct 21, 2019 15.07 15.19 14.66 14.72 8,552 -0.55(-3.60%)
Oct 18, 2019 15.25 15.63 15.19 15.27 8,301 +0.33(+2.21%)
Oct 17, 2019 15.11 15.11 14.94 14.94 1,714 -0.32(-2.10%)
Oct 16, 2019 15.18 15.26 15.18 15.26 386 -0.06(-0.36%)
Oct 15, 2019 15.83 15.83 15.21 15.31 4,824 -0.88(-5.46%)
Oct 14, 2019 16.34 16.46 15.87 16.20 3,087 -0.16(-0.98%)
Oct 11, 2019 16.39 16.39 16.00 16.36 16,403 -0.62(-3.65%)
Oct 10, 2019 17.36 17.38 16.98 16.98 4,428 -0.65(-3.69%)
Oct 09, 2019 17.61 17.63 17.61 17.63 3,584 -0.14(-0.79%)
Oct 08, 2019 17.64 17.88 17.20 17.77 7,457 +0.95(+5.65%)
Oct 07, 2019 16.98 16.98 16.40 16.82 5,164 +0.07(+0.42%)
Oct 04, 2019 16.73 17.30 16.73 16.75 5,301 -0.55(-3.18%)
Oct 03, 2019 17.94 18.39 17.22 17.30 7,924 -0.74(-4.10%)
Oct 02, 2019 18.19 18.64 17.76 18.04 19,719 +0.59(+3.38%)
Oct 01, 2019 16.76 17.76 16.76 17.45 18,479 +0.62(+3.68%)
Sep 30, 2019 16.78 17.05 16.49 16.83 3,558 -0.19(-1.12%)
Sep 27, 2019 16.60 17.18 16.00 17.02 16,203 +0.44(+2.64%)
Sep 26, 2019 15.88 16.64 15.88 16.58 12,646 +0.92(+5.89%)
Sep 25, 2019 15.54 15.72 15.42 15.66 9,104 +0.07(+0.43%)
Sep 24, 2019 14.54 15.78 14.54 15.59 13,895 +1.34(+9.39%)
Sep 23, 2019 14.25 14.60 14.25 14.25 3,178 -0.01(-0.07%)
Sep 20, 2019 14.21 14.54 14.10 14.26 3,905 -0.31(-2.12%)
Sep 19, 2019 14.59 14.59 14.32 14.57 6,752 -0.48(-3.17%)
Sep 18, 2019 14.76 15.05 14.76 15.05 3,259 +0.66(+4.57%)
Sep 17, 2019 14.64 14.64 14.28 14.39 1,169 -0.01(-0.07%)
Sep 16, 2019 14.39 14.49 14.39 14.40 2,014 -0.37(-2.50%)
Sep 13, 2019 14.74 14.77 14.41 14.77 5,106 -0.07(-0.47%)
Sep 12, 2019 14.52 14.88 14.47 14.84 7,595 +0.26(+1.78%)
Sep 11, 2019 15.41 15.41 14.57 14.58 8,705 -0.81(-5.26%)
Sep 10, 2019 16.08 16.28 15.39 15.39 2,991 -0.56(-3.51%)
Sep 09, 2019 15.94 15.98 15.77 15.95 2,568 +0.56(+3.67%)
Sep 06, 2019 15.65 15.79 15.35 15.38 1,301 -0.25(-1.63%)
Sep 05, 2019 16.00 16.00 15.59 15.64 1,492 -0.82(-4.98%)
Sep 04, 2019 15.74 16.53 15.74 16.46 6,247 +0.16(+0.98%)
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.