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 (%)
Mar 29, 2019 13.55 13.61 13.13 13.24 15,537 -0.83(-5.90%)
Mar 28, 2019 14.20 14.29 13.90 14.07 21,921 -0.09(-0.66%)
Mar 27, 2019 13.94 14.70 13.88 14.16 13,895 +0.39(+2.81%)
Mar 26, 2019 14.17 14.17 13.77 13.77 13,896 -0.86(-5.88%)
Mar 25, 2019 14.54 15.07 14.47 14.63 14,587 +0.03(+0.20%)
Mar 22, 2019 13.66 14.63 13.65 14.60 17,040 +1.29(+9.66%)
Mar 21, 2019 13.87 13.88 13.32 13.32 33,874 +0.46(+3.57%)
Mar 20, 2019 12.66 13.06 12.60 12.86 18,624 +0.23(+1.84%)
Mar 19, 2019 12.66 12.71 12.51 12.63 22,319 -0.03(-0.24%)
Mar 18, 2019 12.74 12.82 12.30 12.66 30,671 +0.12(+0.95%)
Mar 15, 2019 12.81 12.81 12.51 12.54 8,128 -0.44(-3.38%)
Mar 14, 2019 12.71 13.09 12.67 12.97 12,144 +0.08(+0.65%)
Mar 13, 2019 13.15 13.15 12.76 12.89 21,597 -0.42(-3.18%)
Mar 12, 2019 13.83 13.83 13.19 13.31 55,318 -0.50(-3.61%)
Mar 11, 2019 14.55 14.55 13.72 13.81 22,735 -0.84(-5.71%)
Mar 08, 2019 14.76 14.95 14.61 14.65 37,830 +0.27(+1.87%)
Mar 07, 2019 14.56 14.71 14.07 14.38 26,254 +0.30(+2.12%)
Mar 06, 2019 13.17 14.08 13.17 14.08 18,820 +1.19(+9.20%)
Mar 05, 2019 12.77 12.93 12.52 12.90 7,888 +0.24(+1.89%)
Mar 04, 2019 12.11 13.16 12.11 12.66 38,280 +0.29(+2.34%)
Mar 01, 2019 13.02 13.02 12.36 12.37 37,027 -0.83(-6.27%)
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%)
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.