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 (%)
Feb 28, 2019 12.92 13.19 12.92 13.19 7,510 +0.53(+4.17%)
Feb 27, 2019 13.58 13.58 12.67 12.67 17,799 -0.57(-4.33%)
Feb 26, 2019 13.53 13.53 13.05 13.24 4,265 +0.11(+0.88%)
Feb 25, 2019 13.64 13.64 12.99 13.12 22,633 -0.83(-5.93%)
Feb 22, 2019 14.33 14.39 13.94 13.95 10,034 -0.71(-4.83%)
Feb 21, 2019 14.35 14.76 14.35 14.66 12,059 +0.79(+5.68%)
Feb 20, 2019 13.88 13.93 13.65 13.87 6,977 +0.09(+0.65%)
Feb 19, 2019 13.58 13.85 13.40 13.78 10,675 +0.16(+1.17%)
Feb 15, 2019 14.13 14.13 13.59 13.62 13,145 -0.62(-4.34%)
Feb 14, 2019 14.61 14.64 14.20 14.24 5,180 -0.16(-1.11%)
Feb 13, 2019 14.70 14.70 14.18 14.40 8,341 -0.11(-0.76%)
Feb 12, 2019 15.19 15.19 14.51 14.51 15,007 -0.44(-2.93%)
Feb 11, 2019 15.35 15.35 14.95 14.95 7,890 -0.27(-1.77%)
Feb 08, 2019 15.95 15.95 15.22 15.22 18,162 -0.31(-1.99%)
Feb 07, 2019 14.81 15.64 14.71 15.53 26,896 +1.11(+7.67%)
Feb 06, 2019 14.26 14.64 14.26 14.42 13,667 +0.10(+0.70%)
Feb 05, 2019 14.25 14.51 13.93 14.32 12,832 +0.01(+0.07%)
Feb 04, 2019 14.44 14.66 14.25 14.31 8,679 +0.07(+0.49%)
Feb 01, 2019 14.57 14.66 14.19 14.24 12,342 -0.25(-1.72%)
Jan 31, 2019 15.31 15.31 14.40 14.49 24,735 -0.61(-4.03%)
Jan 30, 2019 15.69 15.98 15.04 15.10 39,228 -0.40(-2.57%)
Jan 29, 2019 15.68 15.73 15.45 15.50 11,457 -0.07(-0.45%)
Jan 28, 2019 15.27 15.67 15.19 15.57 21,125 +0.94(+6.40%)
Jan 25, 2019 14.85 15.24 14.63 14.63 23,782 -0.82(-5.31%)
Jan 24, 2019 15.39 15.51 15.20 15.45 12,526 -0.05(-0.30%)
Jan 23, 2019 15.18 15.80 14.57 15.50 37,236 +0.45(+2.96%)
Jan 22, 2019 14.61 15.17 14.60 15.05 54,255 +0.76(+5.32%)
Jan 18, 2019 14.48 14.81 14.22 14.29 18,564 -0.25(-1.71%)
Jan 17, 2019 15.45 15.45 14.25 14.54 18,474 -0.44(-2.93%)
Jan 16, 2019 14.94 15.08 14.27 14.98 20,396 +0.23(+1.55%)
Jan 15, 2019 15.32 15.63 14.75 14.75 47,706 -0.88(-5.61%)
Jan 14, 2019 15.44 15.69 15.33 15.63 25,137 +0.74(+4.95%)
Jan 11, 2019 15.26 15.35 14.85 14.89 11,439 -0.05(-0.33%)
Jan 10, 2019 15.80 15.99 14.94 14.94 19,531 -0.62(-3.97%)
Jan 09, 2019 15.83 15.86 15.32 15.56 34,543 -0.22(-1.39%)
Jan 08, 2019 15.81 16.85 15.73 15.78 18,367 -0.48(-2.94%)
Jan 07, 2019 17.32 17.40 15.99 16.25 61,946 -1.78(-9.89%)
Jan 04, 2019 19.93 19.93 17.86 18.04 35,221 -3.25(-15.26%)
Jan 03, 2019 19.95 21.29 19.65 21.29 32,082 -0.22(-1.02%)
Jan 02, 2019 23.04 23.04 21.30 21.51 27,377 -0.40(-1.82%)
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%)
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.