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 (%)
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%)
Oct 01, 2018 12.64 13.13 12.48 13.05 10,100 +0.27(+2.11%)
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%)
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.