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 (%)
Dec 31, 2018 23.00 23.00 21.71 21.90 21,273 -1.26(-5.42%)
Dec 28, 2018 22.56 23.49 22.00 23.16 28,799 +0.07(+0.30%)
Dec 27, 2018 24.08 25.58 23.09 23.09 47,862 -0.01(-0.04%)
Dec 26, 2018 27.46 27.70 23.04 23.10 37,836 -5.13(-18.16%)
Dec 24, 2018 28.32 28.73 26.46 28.23 47,873 +0.93(+3.39%)
Dec 21, 2018 23.96 27.40 23.93 27.30 40,948 +2.88(+11.79%)
Dec 20, 2018 23.45 24.89 22.92 24.42 36,544 +1.35(+5.83%)
Dec 19, 2018 21.42 23.93 20.76 23.08 19,179 +1.35(+6.22%)
Dec 18, 2018 20.07 22.42 20.07 21.73 47,551 +1.18(+5.74%)
Dec 17, 2018 19.87 20.90 18.74 20.55 23,910 +1.07(+5.47%)
Dec 14, 2018 18.89 19.65 18.62 19.48 9,434 +1.01(+5.45%)
Dec 13, 2018 17.20 18.70 17.20 18.47 7,485 +0.80(+4.51%)
Dec 12, 2018 17.55 17.87 17.14 17.68 10,070 -0.67(-3.64%)
Dec 11, 2018 18.03 18.34 17.66 18.34 3,398 -0.12(-0.65%)
Dec 10, 2018 18.52 19.83 18.46 18.46 14,436 -0.20(-1.07%)
Dec 07, 2018 17.49 18.87 17.17 18.66 20,976 +1.52(+8.90%)
Dec 06, 2018 18.34 18.45 17.08 17.14 23,612 -0.13(-0.75%)
Dec 04, 2018 15.45 17.32 15.31 17.27 26,094 +1.60(+10.24%)
Dec 03, 2018 15.31 15.85 15.10 15.66 9,079 -0.60(-3.68%)
Nov 30, 2018 16.93 17.20 16.24 16.26 9,032 -0.71(-4.17%)
Nov 29, 2018 16.88 17.19 16.66 16.97 7,394 +0.02(+0.12%)
Nov 28, 2018 18.29 18.45 16.91 16.95 15,735 -1.48(-8.03%)
Nov 27, 2018 18.59 18.67 18.40 18.43 3,352 +0.14(+0.79%)
Nov 26, 2018 18.76 18.76 18.27 18.28 3,363 -0.62(-3.27%)
Nov 23, 2018 19.03 19.03 18.66 18.90 2,408 -0.42(-2.17%)
Nov 21, 2018 19.32 19.32 19.32 0 -0.52(-2.61%)
Nov 20, 2018 20.18 20.52 19.55 19.84 21,274 +0.35(+1.79%)
Nov 19, 2018 18.98 19.96 18.73 19.49 17,650 +1.19(+6.48%)
Nov 16, 2018 19.32 19.32 18.12 18.30 7,125 -0.48(-2.55%)
Nov 15, 2018 20.11 20.26 18.78 18.78 9,417 -1.36(-6.78%)
Nov 14, 2018 18.47 20.40 18.47 20.15 14,525 +1.16(+6.09%)
Nov 13, 2018 17.93 19.03 17.79 18.99 4,652 +0.24(+1.28%)
Nov 12, 2018 17.69 18.85 17.69 18.75 12,407 +1.52(+8.85%)
Nov 09, 2018 16.75 17.53 16.70 17.23 17,162 +1.09(+6.73%)
Nov 08, 2018 15.65 16.16 15.62 16.14 8,754 +0.46(+2.92%)
Nov 07, 2018 16.34 16.64 15.68 15.68 15,040 -1.31(-7.68%)
Nov 06, 2018 16.86 17.18 16.66 16.99 11,185 -0.09(-0.53%)
Nov 05, 2018 17.25 17.69 16.81 17.08 17,328 -0.01(-0.06%)
Nov 02, 2018 16.94 17.52 16.51 17.09 16,861 -0.08(-0.46%)
Nov 01, 2018 18.52 18.86 17.03 17.17 28,653 -2.21(-11.40%)
Oct 31, 2018 19.01 19.38 18.67 19.38 16,672 -0.19(-0.99%)
Oct 30, 2018 20.51 20.72 19.42 19.57 8,901 -0.99(-4.80%)
Oct 29, 2018 19.08 21.17 18.49 20.56 22,008 +0.89(+4.51%)
Oct 26, 2018 20.37 20.81 18.86 19.67 15,957 +0.44(+2.28%)
Oct 25, 2018 19.98 20.91 18.78 19.23 20,242 -1.23(-5.99%)
Oct 24, 2018 17.19 20.54 17.19 20.46 24,230 +3.19(+18.47%)
Oct 23, 2018 17.69 18.36 16.80 17.27 8,691 +0.30(+1.76%)
Oct 22, 2018 16.75 17.41 16.75 16.97 32,595 +0.70(+4.29%)
Oct 19, 2018 15.07 16.28 15.07 16.27 10,538 +0.74(+4.75%)
Oct 18, 2018 15.20 15.83 15.03 15.53 5,306 +0.73(+4.91%)
Oct 17, 2018 14.82 15.32 14.81 14.81 8,949 +0.02(+0.14%)
Oct 16, 2018 16.86 16.86 14.76 14.79 12,597 -2.10(-12.45%)
Oct 15, 2018 16.86 17.14 16.51 16.89 37,189 +0.44(+2.67%)
Oct 12, 2018 16.64 17.15 16.33 16.45 5,520 -1.14(-6.46%)
Oct 11, 2018 16.90 17.89 16.38 17.59 17,817 +1.01(+6.07%)
Oct 10, 2018 15.14 16.58 15.14 16.58 18,437 +1.54(+10.27%)
Oct 09, 2018 15.05 15.05 14.86 15.04 5,019 +0.18(+1.21%)
Oct 08, 2018 14.59 15.32 14.48 14.86 18,274 +0.28(+1.91%)
Oct 05, 2018 14.38 15.10 13.90 14.58 17,664 +0.46(+3.25%)
Oct 04, 2018 13.30 14.35 13.30 14.12 28,887 +1.08(+8.27%)
Oct 03, 2018 13.26 13.30 12.87 13.04 7,949 -0.28(-2.11%)
Oct 02, 2018 13.05 13.39 12.99 13.32 18,220 +0.27(+2.06%)
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.