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 (%)
May 31, 2019 17.21 17.76 17.21 17.68 21,451 +0.79(+4.67%)
May 30, 2019 16.76 17.06 16.46 16.89 15,777 -0.07(-0.41%)
May 29, 2019 16.38 17.06 16.38 16.96 18,352 +0.95(+5.92%)
May 28, 2019 15.66 16.01 15.66 16.01 7,146 +0.30(+1.90%)
May 24, 2019 15.80 15.80 15.28 15.71 2,706 -0.21(-1.32%)
May 23, 2019 16.14 16.21 15.84 15.92 11,948 +0.31(+1.98%)
May 22, 2019 15.67 16.06 15.61 15.61 5,503 +0.00(+0.00%)
May 21, 2019 16.26 16.36 15.54 15.61 4,912 -0.97(-5.84%)
May 20, 2019 16.12 16.64 16.12 16.58 17,506 +0.70(+4.40%)
May 17, 2019 15.89 15.91 15.43 15.88 7,117 +0.24(+1.53%)
May 16, 2019 15.79 15.79 15.22 15.64 8,492 -0.48(-2.96%)
May 15, 2019 16.98 17.16 16.08 16.12 9,152 -0.24(-1.49%)
May 14, 2019 16.72 17.01 16.22 16.36 15,516 -0.81(-4.72%)
May 13, 2019 16.40 17.21 16.29 17.17 13,812 +1.58(+10.14%)
May 10, 2019 15.41 16.25 15.41 15.59 5,413 +0.27(+1.76%)
May 09, 2019 15.81 16.19 15.19 15.32 5,861 +0.15(+0.99%)
May 08, 2019 15.13 15.36 14.94 15.17 1,555 -0.07(-0.46%)
May 07, 2019 14.31 15.49 14.31 15.24 12,312 +1.29(+9.22%)
May 06, 2019 14.76 14.99 13.96 13.96 11,121 -0.41(-2.85%)
May 03, 2019 14.96 15.03 14.34 14.37 5,012 -0.80(-5.26%)
May 02, 2019 15.52 15.52 15.10 15.16 2,615 -0.15(-0.98%)
May 01, 2019 14.97 15.31 14.85 15.31 2,812 +0.35(+2.33%)
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%)
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.