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 (%)
Aug 31, 2018 12.75 12.75 12.75 0 -0.02(-0.13%)
Aug 30, 2018 12.95 12.95 12.67 12.76 3,088 -0.15(-1.16%)
Aug 29, 2018 13.37 13.44 12.86 12.91 9,114 -0.54(-4.00%)
Aug 28, 2018 13.60 13.65 13.45 13.45 7,835 -0.15(-1.10%)
Aug 27, 2018 14.03 14.07 13.55 13.60 22,335 -0.79(-5.47%)
Aug 24, 2018 14.42 14.45 14.39 14.39 5,118 -0.05(-0.34%)
Aug 23, 2018 14.42 14.56 14.38 14.44 2,604 +0.33(+2.33%)
Aug 22, 2018 14.40 14.43 14.11 14.11 2,697 -0.36(-2.48%)
Aug 21, 2018 14.52 14.54 14.35 14.47 8,115 -0.50(-3.33%)
Aug 20, 2018 14.73 15.08 14.73 14.97 9,187 +0.17(+1.14%)
Aug 17, 2018 14.96 15.16 14.80 14.80 7,527 -0.09(-0.60%)
Aug 16, 2018 15.11 15.12 14.74 14.89 12,527 -0.41(-2.67%)
Aug 15, 2018 15.04 15.30 15.00 15.29 18,186 +0.77(+5.28%)
Aug 14, 2018 14.54 14.57 14.32 14.53 11,400 -0.31(-2.08%)
Aug 13, 2018 14.84 14.84 14.61 14.84 3,941 +0.13(+0.88%)
Aug 10, 2018 14.50 14.74 14.36 14.71 15,355 +0.41(+2.86%)
Aug 09, 2018 14.31 14.33 14.08 14.30 11,905 -0.08(-0.55%)
Aug 08, 2018 14.33 14.46 14.32 14.38 18,197 +0.29(+2.05%)
Aug 07, 2018 14.38 14.38 14.08 14.09 28,536 -0.56(-3.80%)
Aug 06, 2018 14.67 14.67 14.48 14.65 5,469 +0.06(+0.44%)
Aug 03, 2018 14.31 14.64 14.28 14.58 25,291 +0.38(+2.70%)
Aug 02, 2018 14.90 14.90 14.16 14.20 27,475 -0.40(-2.73%)
Aug 01, 2018 14.56 14.75 14.55 14.60 3,914 -0.18(-1.21%)
Jul 31, 2018 15.33 15.33 14.70 14.78 21,810 -0.97(-6.14%)
Jul 30, 2018 15.51 15.86 15.49 15.74 15,276 +0.45(+2.93%)
Jul 27, 2018 14.80 15.46 14.78 15.29 21,339 +0.72(+4.92%)
Jul 26, 2018 14.58 14.71 14.19 14.58 43,731 +0.65(+4.65%)
Jul 25, 2018 14.25 14.28 13.86 13.93 13,581 -0.41(-2.85%)
Jul 24, 2018 13.71 14.62 13.66 14.34 25,970 +0.08(+0.56%)
Jul 23, 2018 14.32 14.36 14.20 14.26 40,674 -0.02(-0.14%)
Jul 20, 2018 14.25 14.28 14.13 14.28 5,629 +0.15(+1.07%)
Jul 19, 2018 14.46 14.63 14.13 14.13 14,325 -0.25(-1.71%)
Jul 18, 2018 14.43 14.49 14.37 14.37 3,621 +0.15(+1.02%)
Jul 17, 2018 14.60 14.15 14.23 18,663 -0.37(-2.56%)
Jul 16, 2018 14.31 14.69 14.31 14.60 19,011 +0.39(+2.77%)
Jul 13, 2018 14.22 14.30 14.21 14.21 7,165 -0.09(-0.66%)
Jul 12, 2018 14.75 14.75 14.30 14.30 5,919 -0.58(-3.92%)
Jul 11, 2018 15.22 15.22 14.86 14.89 4,798 -0.01(-0.07%)
Jul 10, 2018 15.14 15.14 14.77 14.90 21,870 -0.06(-0.43%)
Jul 09, 2018 14.94 14.94 14.86 14.96 14,748 -0.10(-0.70%)
Jul 06, 2018 16.30 16.30 15.07 15.07 14,961 -1.87(-11.06%)
Jul 05, 2018 17.44 17.44 16.94 16.94 1,803 -0.57(-3.24%)
Jul 03, 2018 17.51 17.51 17.51 0 -0.26(-1.46%)
Jul 02, 2018 17.77 17.77 17.77 17.77 228 -0.21(-1.16%)
Jun 29, 2018 18.33 18.38 17.77 17.97 3,146 -0.95(-5.00%)
Jun 28, 2018 19.83 19.83 18.76 18.92 9,497 -0.01(-0.05%)
Jun 27, 2018 18.32 18.93 18.32 18.93 994 +0.78(+4.28%)
Jun 26, 2018 18.51 18.62 18.14 18.15 2,039 +0.19(+1.05%)
Jun 25, 2018 17.31 18.23 17.31 17.96 5,045 +0.92(+5.38%)
Jun 22, 2018 16.86 17.03 17.05 834 +0.19(+1.12%)
Jun 21, 2018 16.76 16.92 16.76 16.86 2,400 +0.56(+3.42%)
Jun 20, 2018 17.03 17.03 16.27 16.30 25,984 -0.85(-4.94%)
Jun 19, 2018 18.23 18.23 17.14 17.15 5,200 -0.79(-4.39%)
Jun 18, 2018 18.28 18.28 17.93 17.93 4,411 +0.39(+2.21%)
Jun 15, 2018 17.59 17.46 17.55 4,327 +0.09(+0.51%)
Jun 14, 2018 17.93 17.93 17.46 17.46 1,831 -0.12(-0.68%)
Jun 13, 2018 17.58 17.58 17.58 17.58 412 -0.15(-0.84%)
Jun 12, 2018 17.54 17.76 17.54 17.73 856 -0.59(-3.21%)
Jun 07, 2018 18.31 18.31 18.31 5 +0.42(+2.34%)
Jun 06, 2018 17.86 17.89 968 -0.73(-3.91%)
Jun 05, 2018 18.48 18.89 18.16 18.62 5,078 -0.04(-0.21%)
Jun 04, 2018 18.51 19.33 18.51 18.66 3,700 +0.40(+2.18%)
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.