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 28, 2018 12.76 12.80 12.71 12.78 1,104 +0.00(+0.00%)
Sep 27, 2018 13.12 13.12 12.72 12.78 6,489 -0.40(-3.02%)
Sep 26, 2018 13.05 13.18 12.83 13.18 5,225 -0.15(-1.12%)
Sep 25, 2018 13.22 13.33 13.10 13.33 2,172 -0.12(-0.89%)
Sep 24, 2018 13.82 13.82 13.45 13.45 21,503 -0.38(-2.74%)
Sep 21, 2018 13.80 13.98 13.71 13.83 1,706 +0.22(+1.61%)
Sep 20, 2018 14.00 14.00 13.61 13.61 11,706 -0.65(-4.54%)
Sep 19, 2018 14.16 14.26 14.16 14.26 9,354 -0.02(-0.14%)
Sep 18, 2018 14.74 14.74 14.13 14.28 46,877 -0.51(-3.44%)
Sep 17, 2018 14.57 14.85 14.50 14.79 9,842 +0.57(+3.99%)
Sep 14, 2018 13.95 14.22 13.95 14.22 6,925 +0.12(+0.85%)
Sep 13, 2018 14.13 14.14 13.90 14.10 8,981 -0.19(-1.32%)
Sep 12, 2018 14.13 14.70 14.13 14.29 23,660 -0.03(-0.18%)
Sep 11, 2018 14.26 14.45 14.16 14.31 8,734 +0.19(+1.38%)
Sep 10, 2018 13.91 14.25 13.89 14.12 13,569 -0.12(-0.84%)
Sep 07, 2018 14.18 14.39 13.98 14.24 22,280 +0.26(+1.85%)
Sep 06, 2018 13.29 14.09 13.29 13.98 8,528 +0.73(+5.49%)
Sep 05, 2018 13.22 13.46 13.22 13.25 13,954 +0.11(+0.83%)
Sep 04, 2018 12.93 13.52 12.87 13.14 22,606 +0.40(+3.10%)
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%)
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.