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 (%)
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%)
Sep 03, 2019 15.88 16.39 15.88 16.30 10,272 +0.77(+4.99%)
Aug 30, 2019 15.28 15.54 15.28 15.52 901 +0.38(+2.54%)
Aug 29, 2019 15.30 15.30 15.08 15.14 4,065 -0.28(-1.80%)
Aug 28, 2019 15.65 15.65 15.42 15.42 11,241 -0.33(-2.10%)
Aug 27, 2019 14.98 15.86 14.92 15.75 6,929 +0.39(+2.54%)
Aug 26, 2019 15.28 15.59 15.19 15.36 14,728 -0.38(-2.41%)
Aug 23, 2019 14.37 15.78 14.37 15.74 19,926 +1.16(+7.94%)
Aug 22, 2019 14.68 14.88 14.58 14.58 878 +0.40(+2.82%)
Aug 21, 2019 14.38 14.48 14.15 14.18 2,894 -0.36(-2.49%)
Aug 20, 2019 14.30 14.62 14.30 14.54 3,452 +0.41(+2.92%)
Aug 19, 2019 14.27 14.35 14.02 14.13 16,040 -0.50(-3.41%)
Aug 16, 2019 14.95 14.98 14.57 14.63 6,108 -1.01(-6.45%)
Aug 15, 2019 15.37 15.68 15.36 15.64 2,372 +0.18(+1.16%)
Aug 14, 2019 15.14 15.49 15.14 15.46 14,667 +0.89(+6.10%)
Aug 13, 2019 15.02 15.02 14.18 14.57 13,128 -0.49(-3.25%)
Aug 12, 2019 14.71 15.14 14.57 15.06 2,807 +0.49(+3.40%)
Aug 09, 2019 14.77 15.09 14.33 14.57 22,329 +0.09(+0.65%)
Aug 08, 2019 14.98 15.01 14.34 14.47 17,026 -0.83(-5.42%)
Aug 07, 2019 15.54 15.89 15.15 15.30 8,281 +0.01(+0.07%)
Aug 06, 2019 15.75 16.20 15.23 15.29 13,729 -0.69(-4.31%)
Aug 05, 2019 15.29 16.12 15.29 15.98 11,305 +0.90(+5.96%)
Aug 02, 2019 14.70 15.08 14.67 15.08 1,702 +0.69(+4.78%)
Aug 01, 2019 13.74 14.39 13.74 14.39 1,028 -0.13(-0.89%)
Jul 31, 2019 14.18 14.75 13.90 14.52 4,693 +0.14(+0.97%)
Jul 30, 2019 14.61 14.61 14.38 14.38 1,463 -0.33(-2.24%)
Jul 29, 2019 15.02 15.02 14.71 14.71 964 -0.25(-1.64%)
Jul 26, 2019 15.06 15.13 14.96 14.96 1,001 -0.25(-1.67%)
Jul 25, 2019 14.83 15.21 14.83 15.21 5,027 +0.61(+4.18%)
Jul 24, 2019 14.77 15.04 14.59 14.60 5,041 -0.18(-1.23%)
Jul 23, 2019 14.79 14.83 14.78 14.78 1,714 +0.01(+0.07%)
Jul 22, 2019 14.65 14.80 14.58 14.77 4,276 -0.15(-1.00%)
Jul 19, 2019 14.46 14.92 14.46 14.92 3,704 +0.58(+4.08%)
Jul 18, 2019 14.79 14.79 14.28 14.34 1,771 -0.25(-1.68%)
Jul 17, 2019 14.70 14.83 14.38 14.58 1,276 -0.04(-0.27%)
Jul 16, 2019 14.44 14.62 14.44 14.62 1,373 +0.17(+1.18%)
Jul 15, 2019 14.65 14.67 14.29 14.45 7,496 -0.25(-1.70%)
Jul 12, 2019 14.58 14.77 14.58 14.70 7,009 +0.54(+3.81%)
Jul 11, 2019 14.00 14.52 14.00 14.16 3,751 +0.60(+4.42%)
Jul 10, 2019 13.40 13.84 13.24 13.56 11,312 +0.15(+1.12%)
Jul 09, 2019 13.79 13.79 13.41 13.41 7,786 -0.44(-3.17%)
Jul 08, 2019 13.48 14.10 13.48 13.85 15,964 +0.58(+4.36%)
Jul 05, 2019 12.85 13.30 12.70 13.27 13,617 +0.53(+4.15%)
Jul 03, 2019 12.99 13.01 12.74 12.74 2,202 -0.39(-2.97%)
Jul 02, 2019 13.32 13.34 13.13 13.13 2,652 -0.02(-0.15%)
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.