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 (%)
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%)
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.