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 27, 2020 10.02 10.02 10.02 0 +0.49(+5.16%)
Mar 26, 2020 11.27 11.27 9.490 9.529 16,287 -1.55(-14.03%)
Mar 25, 2020 10.51 11.09 10.10 11.08 29,293 +0.12(+1.10%)
Mar 24, 2020 11.28 11.72 10.84 10.96 33,408 -2.01(-15.49%)
Mar 23, 2020 12.18 14.35 12.13 12.97 33,653 +0.40(+3.20%)
Mar 20, 2020 10.97 12.80 10.48 12.57 32,000 +0.87(+7.45%)
Mar 19, 2020 12.36 13.67 11.00 11.70 50,710 -0.95(-7.53%)
Mar 18, 2020 13.62 14.25 11.75 12.65 34,973 +0.43(+3.48%)
Mar 17, 2020 13.95 14.67 11.22 12.22 54,752 -2.34(-16.07%)
Mar 16, 2020 12.64 14.88 12.48 14.56 97,944 +2.72(+23.02%)
Mar 13, 2020 12.67 15.81 11.79 11.84 87,200 -2.93(-19.84%)
Mar 12, 2020 13.64 14.77 13.08 14.77 64,596 +3.08(+26.39%)
Mar 11, 2020 10.83 12.01 10.45 11.69 44,076 +1.41(+13.77%)
Mar 10, 2020 9.820 11.81 9.800 10.27 43,890 -0.58(-5.37%)
Mar 09, 2020 10.56 10.97 9.990 10.86 37,416 +1.80(+19.84%)
Mar 06, 2020 9.370 9.500 9.011 9.058 15,900 +0.33(+3.78%)
Mar 05, 2020 8.850 8.920 8.300 8.728 36,002 +0.37(+4.37%)
Mar 04, 2020 9.090 9.280 8.320 8.363 53,705 -1.26(-13.13%)
Mar 03, 2020 9.070 9.960 8.702 9.627 36,959 +0.64(+7.08%)
Mar 02, 2020 10.24 10.34 8.990 8.990 52,112 -1.48(-14.14%)
Feb 28, 2020 11.49 11.60 10.39 10.47 49,700 -0.01(-0.09%)
Feb 27, 2020 9.590 10.53 9.510 10.48 94,028 +1.08(+11.47%)
Feb 26, 2020 9.490 9.679 9.170 9.401 87,009 -0.35(-3.57%)
Feb 25, 2020 8.890 9.840 8.868 9.750 32,550 +0.66(+7.26%)
Feb 24, 2020 8.970 9.350 8.900 9.089 47,320 +0.64(+7.64%)
Feb 21, 2020 8.440 8.600 8.370 8.445 33,400 +0.03(+0.41%)
Feb 20, 2020 8.390 8.729 8.350 8.410 7,505 +0.08(+0.92%)
Feb 19, 2020 8.390 8.440 8.280 8.333 9,389 -0.21(-2.44%)
Feb 18, 2020 8.610 8.700 8.530 8.541 4,429 -0.04(-0.45%)
Feb 14, 2020 8.540 8.800 8.530 8.580 5,400 -0.09(-1.07%)
Feb 13, 2020 8.530 8.673 8.485 8.673 4,458 +0.20(+2.35%)
Feb 12, 2020 8.510 8.609 8.450 8.474 27,479 -0.06(-0.68%)
Feb 11, 2020 8.460 8.570 8.439 8.532 6,964 +0.03(+0.38%)
Feb 10, 2020 8.820 8.820 8.500 8.500 13,859 -0.27(-3.08%)
Feb 07, 2020 8.660 8.865 8.660 8.770 18,900 +0.15(+1.80%)
Feb 06, 2020 8.570 8.746 8.480 8.615 25,216 -0.13(-1.54%)
Feb 05, 2020 9.250 9.250 8.340 8.750 49,335 -0.73(-7.70%)
Feb 04, 2020 9.770 9.770 9.420 9.480 49,960 -0.71(-7.00%)
Feb 03, 2020 10.45 10.45 10.12 10.19 16,614 -0.57(-5.33%)
Jan 31, 2020 10.28 11.02 10.28 10.77 22,000 +0.49(+4.75%)
Jan 30, 2020 10.05 10.50 10.05 10.28 17,737 +0.41(+4.19%)
Jan 29, 2020 9.680 9.866 9.680 9.866 4,711 +0.10(+0.99%)
Jan 28, 2020 9.920 10.02 9.730 9.770 26,733 -0.41(-4.03%)
Jan 27, 2020 10.46 10.53 10.06 10.18 36,142 +0.18(+1.76%)
Jan 24, 2020 9.270 10.06 9.270 10.00 29,200 +0.65(+6.96%)
Jan 23, 2020 9.420 9.540 9.270 9.353 39,962 +0.21(+2.30%)
Jan 22, 2020 8.960 9.150 8.870 9.143 8,334 +0.03(+0.36%)
Jan 21, 2020 8.950 9.111 8.850 9.111 7,887 +0.27(+3.07%)
Jan 17, 2020 8.720 8.897 8.687 8.840 4,000 +0.10(+1.14%)
Jan 16, 2020 8.740 8.860 8.637 8.740 23,752 -0.14(-1.54%)
Jan 15, 2020 8.850 8.919 8.700 8.877 19,002 -0.12(-1.37%)
Jan 14, 2020 9.490 9.560 8.895 9.000 26,915 -0.49(-5.16%)
Jan 13, 2020 9.190 9.690 9.190 9.490 39,213 +0.33(+3.65%)
Jan 10, 2020 8.977 9.170 8.880 9.155 19,100 +0.09(+0.97%)
Jan 09, 2020 9.030 9.110 8.960 9.067 11,677 -0.15(-1.66%)
Jan 08, 2020 9.480 9.560 9.090 9.220 33,784 -0.24(-2.53%)
Jan 07, 2020 9.623 9.700 9.410 9.459 6,357 -0.03(-0.33%)
Jan 06, 2020 9.870 10.00 9.486 9.490 32,950 -0.19(-1.99%)
Jan 03, 2020 9.769 9.794 9.500 9.682 31,600 +0.34(+3.62%)
Jan 02, 2020 9.064 9.524 9.064 9.344 37,036 +0.18(+2.01%)
Dec 31, 2019 9.230 9.330 9.160 9.160 34,600 -0.13(-1.45%)
Dec 30, 2019 8.900 9.370 8.900 9.295 32,839 +0.31(+3.50%)
Dec 27, 2019 8.880 9.006 8.880 8.980 18,700 +0.23(+2.66%)
Dec 26, 2019 8.510 8.760 8.510 8.748 3,613 +0.19(+2.24%)
Dec 24, 2019 8.691 8.709 8.530 8.556 23,000 -0.15(-1.67%)
Dec 23, 2019 8.858 8.919 8.658 8.701 18,309 -0.17(-1.88%)
Dec 20, 2019 8.938 9.088 8.868 8.868 10,902 -0.22(-2.38%)
Dec 19, 2019 9.148 9.288 9.058 9.084 15,036 -0.12(-1.35%)
Dec 18, 2019 9.173 9.278 9.173 9.209 5,164 +0.11(+1.16%)
Dec 17, 2019 8.998 9.198 8.998 9.103 16,833 +0.13(+1.41%)
Dec 16, 2019 9.138 9.148 8.888 8.976 17,657 -0.24(-2.62%)
Dec 13, 2019 9.158 9.323 8.878 9.218 27,906 -0.04(-0.43%)
Dec 12, 2019 9.378 9.438 9.078 9.258 24,989 -0.23(-2.46%)
Dec 11, 2019 9.298 9.528 9.148 9.491 21,753 +0.19(+2.00%)
Dec 10, 2019 9.518 9.528 9.268 9.305 21,879 -0.19(-1.97%)
Dec 09, 2019 9.248 9.508 9.108 9.493 24,370 +0.14(+1.45%)
Dec 06, 2019 9.468 9.584 9.298 9.357 21,304 -0.32(-3.28%)
Dec 05, 2019 9.598 9.738 9.468 9.674 64,829 +0.38(+4.14%)
Dec 04, 2019 9.548 9.593 9.268 9.289 32,668 -0.25(-2.65%)
Dec 03, 2019 9.928 10.01 9.528 9.542 119,046 -0.25(-2.51%)
Dec 02, 2019 9.498 9.918 9.428 9.788 59,701 +0.30(+3.11%)
Nov 29, 2019 9.568 9.568 9.388 9.492 56,612 -0.07(-0.78%)
Nov 27, 2019 9.688 9.698 9.508 9.567 17,804 -0.19(-1.91%)
Nov 26, 2019 9.738 9.843 9.678 9.753 7,650 -0.03(-0.26%)
Nov 25, 2019 10.36 10.36 9.768 9.778 25,182 -0.83(-7.86%)
Nov 22, 2019 10.76 10.87 10.57 10.61 9,702 -0.27(-2.51%)
Nov 21, 2019 11.07 11.23 10.89 10.89 12,278 -0.12(-1.05%)
Nov 20, 2019 11.31 11.31 10.82 11.00 18,104 -0.15(-1.38%)
Nov 19, 2019 11.59 11.59 11.05 11.16 17,217 -0.70(-5.92%)
Nov 18, 2019 11.78 12.04 11.75 11.86 6,212 +0.10(+0.85%)
Nov 15, 2019 12.18 12.18 11.76 11.76 14,703 -0.54(-4.39%)
Nov 14, 2019 12.50 12.62 12.29 12.30 8,022 +0.13(+1.07%)
Nov 13, 2019 12.34 12.34 11.95 12.17 6,292 +0.02(+0.16%)
Nov 12, 2019 12.19 12.19 11.84 12.15 10,335 -0.11(-0.90%)
Nov 11, 2019 12.28 12.37 12.26 12.26 3,844 +0.13(+1.07%)
Nov 08, 2019 12.48 12.48 12.13 12.13 4,901 -0.74(-5.75%)
Nov 07, 2019 12.79 12.87 12.79 12.87 3,263 +0.39(+3.12%)
Nov 06, 2019 12.48 12.48 12.48 215 +0.00(+0.00%)
Nov 05, 2019 12.31 12.53 12.31 12.48 1,949 +0.15(+1.22%)
Nov 04, 2019 12.18 12.50 12.10 12.33 6,069 -0.07(-0.56%)
Nov 01, 2019 13.02 13.02 12.37 12.40 13,202 -0.92(-6.91%)
Oct 31, 2019 13.57 13.57 13.25 13.32 725 +0.12(+0.91%)
Oct 30, 2019 13.45 13.45 13.20 13.20 3,731 +0.09(+0.69%)
Oct 29, 2019 13.41 13.41 13.00 13.11 4,253 -0.28(-2.12%)
Oct 28, 2019 13.92 13.92 13.36 13.39 5,045 -0.56(-3.99%)
Oct 25, 2019 14.18 14.18 13.95 13.95 1,300 +0.04(+0.29%)
Oct 24, 2019 14.04 14.07 13.91 13.91 7,840 -0.05(-0.34%)
Oct 23, 2019 14.03 14.17 13.69 13.95 13,087 -0.08(-0.59%)
Oct 22, 2019 13.50 14.05 13.30 14.04 17,515 -0.68(-4.62%)
Oct 21, 2019 15.07 15.19 14.66 14.72 8,552 -0.55(-3.60%)
Oct 18, 2019 15.25 15.63 15.19 15.27 8,301 +0.33(+2.21%)
Oct 17, 2019 15.11 15.11 14.94 14.94 1,714 -0.32(-2.10%)
Oct 16, 2019 15.18 15.26 15.18 15.26 386 -0.06(-0.36%)
Oct 15, 2019 15.83 15.83 15.21 15.31 4,824 -0.88(-5.46%)
Oct 14, 2019 16.34 16.46 15.87 16.20 3,087 -0.16(-0.98%)
Oct 11, 2019 16.39 16.39 16.00 16.36 16,403 -0.62(-3.65%)
Oct 10, 2019 17.36 17.38 16.98 16.98 4,428 -0.65(-3.69%)
Oct 09, 2019 17.61 17.63 17.61 17.63 3,584 -0.14(-0.79%)
Oct 08, 2019 17.64 17.88 17.20 17.77 7,457 +0.95(+5.65%)
Oct 07, 2019 16.98 16.98 16.40 16.82 5,164 +0.07(+0.42%)
Oct 04, 2019 16.73 17.30 16.73 16.75 5,301 -0.55(-3.18%)
Oct 03, 2019 17.94 18.39 17.22 17.30 7,924 -0.74(-4.10%)
Oct 02, 2019 18.19 18.64 17.76 18.04 19,719 +0.59(+3.38%)
Oct 01, 2019 16.76 17.76 16.76 17.45 18,479 +0.62(+3.68%)
Sep 30, 2019 16.78 17.05 16.49 16.83 3,558 -0.19(-1.12%)
Sep 27, 2019 16.60 17.18 16.00 17.02 16,203 +0.44(+2.64%)
Sep 26, 2019 15.88 16.64 15.88 16.58 12,646 +0.92(+5.89%)
Sep 25, 2019 15.54 15.72 15.42 15.66 9,104 +0.07(+0.43%)
Sep 24, 2019 14.54 15.78 14.54 15.59 13,895 +1.34(+9.39%)
Sep 23, 2019 14.25 14.60 14.25 14.25 3,178 -0.01(-0.07%)
Sep 20, 2019 14.21 14.54 14.10 14.26 3,905 -0.31(-2.12%)
Sep 19, 2019 14.59 14.59 14.32 14.57 6,752 -0.48(-3.17%)
Sep 18, 2019 14.76 15.05 14.76 15.05 3,259 +0.66(+4.57%)
Sep 17, 2019 14.64 14.64 14.28 14.39 1,169 -0.01(-0.07%)
Sep 16, 2019 14.39 14.49 14.39 14.40 2,014 -0.37(-2.50%)
Sep 13, 2019 14.74 14.77 14.41 14.77 5,106 -0.07(-0.47%)
Sep 12, 2019 14.52 14.88 14.47 14.84 7,595 +0.26(+1.78%)
Sep 11, 2019 15.41 15.41 14.57 14.58 8,705 -0.81(-5.26%)
Sep 10, 2019 16.08 16.28 15.39 15.39 2,991 -0.56(-3.51%)
Sep 09, 2019 15.94 15.98 15.77 15.95 2,568 +0.56(+3.67%)
Sep 06, 2019 15.65 15.79 15.35 15.38 1,301 -0.25(-1.63%)
Sep 05, 2019 16.00 16.00 15.59 15.64 1,492 -0.82(-4.98%)
Sep 04, 2019 15.74 16.53 15.74 16.46 6,247 +0.16(+0.98%)
Sep 03, 2019 15.88 16.39 15.88 16.30 10,272 +0.77(+4.99%)
Aug 30, 2019 15.28 15.54 15.28 15.52 901 +0.38(+2.54%)
Aug 29, 2019 15.30 15.30 15.08 15.14 4,065 -0.28(-1.80%)
Aug 28, 2019 15.65 15.65 15.42 15.42 11,241 -0.33(-2.10%)
Aug 27, 2019 14.98 15.86 14.92 15.75 6,929 +0.39(+2.54%)
Aug 26, 2019 15.28 15.59 15.19 15.36 14,728 -0.38(-2.41%)
Aug 23, 2019 14.37 15.78 14.37 15.74 19,926 +1.16(+7.94%)
Aug 22, 2019 14.68 14.88 14.58 14.58 878 +0.40(+2.82%)
Aug 21, 2019 14.38 14.48 14.15 14.18 2,894 -0.36(-2.49%)
Aug 20, 2019 14.30 14.62 14.30 14.54 3,452 +0.41(+2.92%)
Aug 19, 2019 14.27 14.35 14.02 14.13 16,040 -0.50(-3.41%)
Aug 16, 2019 14.95 14.98 14.57 14.63 6,108 -1.01(-6.45%)
Aug 15, 2019 15.37 15.68 15.36 15.64 2,372 +0.18(+1.16%)
Aug 14, 2019 15.14 15.49 15.14 15.46 14,667 +0.89(+6.10%)
Aug 13, 2019 15.02 15.02 14.18 14.57 13,128 -0.49(-3.25%)
Aug 12, 2019 14.71 15.14 14.57 15.06 2,807 +0.49(+3.40%)
Aug 09, 2019 14.77 15.09 14.33 14.57 22,329 +0.09(+0.65%)
Aug 08, 2019 14.98 15.01 14.34 14.47 17,026 -0.83(-5.42%)
Aug 07, 2019 15.54 15.89 15.15 15.30 8,281 +0.01(+0.07%)
Aug 06, 2019 15.75 16.20 15.23 15.29 13,729 -0.69(-4.31%)
Aug 05, 2019 15.29 16.12 15.29 15.98 11,305 +0.90(+5.96%)
Aug 02, 2019 14.70 15.08 14.67 15.08 1,702 +0.69(+4.78%)
Aug 01, 2019 13.74 14.39 13.74 14.39 1,028 -0.13(-0.89%)
Jul 31, 2019 14.18 14.75 13.90 14.52 4,693 +0.14(+0.97%)
Jul 30, 2019 14.61 14.61 14.38 14.38 1,463 -0.33(-2.24%)
Jul 29, 2019 15.02 15.02 14.71 14.71 964 -0.25(-1.64%)
Jul 26, 2019 15.06 15.13 14.96 14.96 1,001 -0.25(-1.67%)
Jul 25, 2019 14.83 15.21 14.83 15.21 5,027 +0.61(+4.18%)
Jul 24, 2019 14.77 15.04 14.59 14.60 5,041 -0.18(-1.23%)
Jul 23, 2019 14.79 14.83 14.78 14.78 1,714 +0.01(+0.07%)
Jul 22, 2019 14.65 14.80 14.58 14.77 4,276 -0.15(-1.00%)
Jul 19, 2019 14.46 14.92 14.46 14.92 3,704 +0.58(+4.08%)
Jul 18, 2019 14.79 14.79 14.28 14.34 1,771 -0.25(-1.68%)
Jul 17, 2019 14.70 14.83 14.38 14.58 1,276 -0.04(-0.27%)
Jul 16, 2019 14.44 14.62 14.44 14.62 1,373 +0.17(+1.18%)
Jul 15, 2019 14.65 14.67 14.29 14.45 7,496 -0.25(-1.70%)
Jul 12, 2019 14.58 14.77 14.58 14.70 7,009 +0.54(+3.81%)
Jul 11, 2019 14.00 14.52 14.00 14.16 3,751 +0.60(+4.42%)
Jul 10, 2019 13.40 13.84 13.24 13.56 11,312 +0.15(+1.12%)
Jul 09, 2019 13.79 13.79 13.41 13.41 7,786 -0.44(-3.17%)
Jul 08, 2019 13.48 14.10 13.48 13.85 15,964 +0.58(+4.36%)
Jul 05, 2019 12.85 13.30 12.70 13.27 13,617 +0.53(+4.15%)
Jul 03, 2019 12.99 13.01 12.74 12.74 2,202 -0.39(-2.97%)
Jul 02, 2019 13.32 13.34 13.13 13.13 2,652 -0.02(-0.15%)
Jul 01, 2019 12.67 13.24 12.63 13.15 8,247 -0.30(-2.20%)
Jun 28, 2019 13.82 13.93 13.44 13.45 11,214 -0.60(-4.29%)
Jun 27, 2019 14.47 14.47 14.02 14.05 6,940 -0.62(-4.22%)
Jun 26, 2019 14.13 14.77 14.13 14.67 3,559 +0.44(+3.09%)
Jun 25, 2019 13.97 14.30 13.66 14.23 16,214 +0.03(+0.18%)
Jun 24, 2019 13.64 14.21 13.44 14.21 26,818 +0.72(+5.30%)
Jun 21, 2019 13.68 14.06 13.44 13.49 5,613 -0.12(-0.86%)
Jun 20, 2019 13.50 13.79 13.10 13.61 15,378 -0.19(-1.41%)
Jun 19, 2019 14.11 14.11 13.80 13.80 1,862 -0.30(-2.16%)
Jun 18, 2019 14.54 14.54 13.86 14.11 16,472 -0.60(-4.07%)
Jun 17, 2019 15.90 15.90 14.56 14.70 10,421 -1.38(-8.56%)
Jun 14, 2019 15.72 16.11 15.61 16.08 3,909 +0.43(+2.74%)
Jun 13, 2019 15.73 15.73 15.63 15.65 5,539 -0.29(-1.81%)
Jun 12, 2019 16.48 16.48 15.94 15.94 1,178 -0.31(-1.90%)
Jun 11, 2019 15.30 16.30 15.30 16.25 11,826 +0.33(+2.07%)
Jun 10, 2019 15.56 15.92 15.43 15.92 7,966 +0.13(+0.82%)
Jun 07, 2019 16.47 16.47 15.67 15.79 12,530 -0.79(-4.78%)
Jun 06, 2019 15.91 16.59 15.91 16.59 4,669 +0.60(+3.78%)
Jun 05, 2019 16.01 16.36 15.89 15.98 4,000 -0.16(-0.97%)
Jun 04, 2019 16.69 16.90 16.13 16.14 5,661 -1.00(-5.86%)
Jun 03, 2019 17.67 17.67 16.61 17.14 12,745 -0.53(-3.02%)
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%)
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.