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 (%)
Apr 30, 2019 14.60 15.37 14.54 14.96 23,506 +0.33(+2.27%)
Apr 29, 2019 14.47 14.70 14.37 14.63 20,404 +0.04(+0.25%)
Apr 26, 2019 14.91 14.91 14.59 14.59 2,205 -0.24(-1.61%)
Apr 25, 2019 15.59 15.81 14.78 14.83 18,665 -0.50(-3.25%)
Apr 24, 2019 14.77 15.45 14.77 15.33 30,559 +0.54(+3.64%)
Apr 23, 2019 15.88 15.88 14.66 14.79 35,286 -1.08(-6.79%)
Apr 22, 2019 15.75 16.21 15.08 15.87 14,945 -0.01(-0.06%)
Apr 18, 2019 15.24 16.63 15.24 15.88 104,451 +0.27(+1.72%)
Apr 17, 2019 13.88 15.87 13.88 15.61 97,488 +1.76(+12.67%)
Apr 16, 2019 13.26 13.86 13.26 13.86 18,335 +0.26(+1.92%)
Apr 15, 2019 13.41 13.91 13.23 13.60 15,759 +0.20(+1.47%)
Apr 12, 2019 12.93 13.47 12.92 13.40 47,414 +0.34(+2.60%)
Apr 11, 2019 12.49 13.19 12.49 13.06 21,251 +0.55(+4.39%)
Apr 10, 2019 12.87 12.87 12.42 12.51 6,822 -0.41(-3.17%)
Apr 09, 2019 12.50 12.94 12.45 12.92 53,959 +0.61(+4.94%)
Apr 08, 2019 12.26 12.57 12.20 12.31 9,388 +0.20(+1.65%)
Apr 05, 2019 12.58 12.58 12.07 12.11 26,463 -0.67(-5.23%)
Apr 04, 2019 12.67 13.03 12.45 12.78 12,329 +0.19(+1.51%)
Apr 03, 2019 12.67 12.89 12.57 12.59 9,626 -0.21(-1.66%)
Apr 02, 2019 13.15 13.15 12.69 12.80 9,004 -0.31(-2.34%)
Apr 01, 2019 12.97 13.16 12.80 13.11 50,556 -0.13(-0.98%)
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%)
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%)
Dec 03, 2018 15.31 15.85 15.10 15.66 9,079 -0.60(-3.68%)
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%)
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%)
Jul 02, 2018 17.77 17.77 17.77 17.77 228 -0.21(-1.16%)
Jun 29, 2018 18.33 18.38 17.77 17.97 3,146 -0.95(-5.00%)
Jun 28, 2018 19.83 19.83 18.76 18.92 9,497 -0.01(-0.05%)
Jun 27, 2018 18.32 18.93 18.32 18.93 994 +0.78(+4.28%)
Jun 26, 2018 18.51 18.62 18.14 18.15 2,039 +0.19(+1.05%)
Jun 25, 2018 17.31 18.23 17.31 17.96 5,045 +0.92(+5.38%)
Jun 22, 2018 16.86 17.03 17.05 834 +0.19(+1.12%)
Jun 21, 2018 16.76 16.92 16.76 16.86 2,400 +0.56(+3.42%)
Jun 20, 2018 17.03 17.03 16.27 16.30 25,984 -0.85(-4.94%)
Jun 19, 2018 18.23 18.23 17.14 17.15 5,200 -0.79(-4.39%)
Jun 18, 2018 18.28 18.28 17.93 17.93 4,411 +0.39(+2.21%)
Jun 15, 2018 17.59 17.46 17.55 4,327 +0.09(+0.51%)
Jun 14, 2018 17.93 17.93 17.46 17.46 1,831 -0.12(-0.68%)
Jun 13, 2018 17.58 17.58 17.58 17.58 412 -0.15(-0.84%)
Jun 12, 2018 17.54 17.76 17.54 17.73 856 -0.59(-3.21%)
Jun 07, 2018 18.31 18.31 18.31 5 +0.42(+2.34%)
Jun 06, 2018 17.86 17.89 968 -0.73(-3.91%)
Jun 05, 2018 18.48 18.89 18.16 18.62 5,078 -0.04(-0.21%)
Jun 04, 2018 18.51 19.33 18.51 18.66 3,700 +0.40(+2.18%)
Jun 01, 2018 18.36 18.36 18.23 18.26 2,851 -0.69(-3.63%)
May 31, 2018 18.93 19.00 18.68 18.95 20,685 +0.02(+0.11%)
May 30, 2018 19.67 19.67 18.92 18.93 2,625 -0.81(-4.09%)
May 29, 2018 19.75 20.12 19.62 19.74 2,600 +0.26(+1.33%)
May 25, 2018 19.48 19.48 19.48 0 -0.23(-1.19%)
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.