ZBIO - ProShares UltraPro Short Nasdaq Biotech

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201914.66015.22014.65015.10315.10354,100
Jan 18, 201914.53014.86314.27014.34014.34018,600
Jan 17, 201915.50015.50014.30014.59014.59018,400
Jan 16, 201914.99015.13014.31915.03015.03020,300
Jan 15, 201915.37015.68014.80014.80014.80047,500
Jan 14, 201915.49015.74015.38015.68015.68025,100
Jan 11, 201915.31015.40014.90014.94014.94011,500
Jan 10, 201915.85016.05014.99014.99014.99019,500
Jan 09, 201915.88015.91015.37515.61015.61034,400
Jan 08, 201915.86016.91015.78015.83015.83018,300
Jan 07, 201917.37717.45716.05016.31016.31061,700
Jan 04, 201920.00020.00017.92418.10018.10035,200
Jan 03, 201920.02021.36019.72021.36021.36032,000
Jan 02, 201923.12023.12021.37021.58021.58027,300
Dec 31, 201823.08023.08021.79421.98021.98021,200
Dec 28, 201822.64023.57022.08323.24023.24028,700
Dec 27, 201824.16025.67023.17023.17023.17047,700
Dec 26, 201827.56027.80023.12023.18023.18037,700
Dec 26, 20180.005 Dividend
Dec 24, 201828.42028.83026.56028.33028.32547,800
Dec 21, 201824.05027.50024.01527.40027.39540,900
Dec 20, 201823.54024.98023.00024.51024.50636,400
Dec 19, 201821.50024.02020.84023.16023.15619,100
Dec 18, 201820.14022.50020.14021.80521.80147,400
Dec 17, 201819.94020.98018.81020.62020.61623,800
Dec 14, 201818.96119.72518.69019.55019.5479,500
Dec 13, 201817.26018.77017.26018.54018.5377,500
Dec 12, 201817.61017.94017.20217.74017.73710,000
Dec 11, 201818.10018.41017.72018.41018.4073,400
Dec 10, 201818.59019.90018.53018.53018.52714,400
Dec 07, 201817.55318.93917.22818.73018.72720,900
Dec 06, 201818.40218.52017.14017.20017.19723,500
Dec 04, 201815.51017.38015.37017.33017.32726,000
Dec 03, 201815.37015.91015.15015.72015.7179,000
Nov 30, 201816.99017.26016.30016.32016.3179,000
Nov 29, 201816.94017.25016.72017.03017.0277,400
Nov 28, 201818.36018.52016.97017.01017.00715,700
Nov 27, 201818.66018.74018.47018.49518.4923,300
Nov 26, 201818.83018.83018.34018.35018.3473,400
Nov 23, 201819.10019.10018.73018.96918.9662,400
Nov 21, 201819.38019.74019.21019.39019.3874,300
Nov 20, 201820.25020.60019.62219.91019.90621,200
Nov 19, 201819.05020.02918.80219.56019.55717,600
Nov 16, 201819.39019.39018.19018.37018.3677,100
Nov 15, 201820.18020.33618.85018.85018.8479,400
Nov 14, 201818.54020.47018.54020.22020.21614,500
Nov 13, 201817.99619.09517.85019.06019.0574,600
Nov 12, 201817.75018.92017.75018.82018.81712,400
Nov 09, 201816.80917.59016.76217.29017.28717,100
Nov 08, 201815.71016.22015.67816.20016.1978,700
Nov 07, 201816.40016.70015.74015.74015.73715,000
Nov 06, 201816.92117.24016.71817.05017.04711,100
Nov 05, 201817.31017.75016.87017.14017.13717,300
Nov 02, 201817.00017.58516.57017.15017.14716,800
Nov 01, 201818.59018.92817.09017.23017.22728,600
Oct 31, 201819.08019.44618.74019.44619.44316,600
Oct 30, 201820.58020.80019.49019.64019.6378,900
Oct 29, 201819.15021.24718.56020.63020.62621,900
Oct 26, 201820.44020.88718.93019.74019.73716,000
Oct 25, 201820.05020.99018.84719.30019.29720,200
Oct 24, 201817.25020.61017.25020.53020.52624,000
Oct 23, 201817.75018.42416.86017.33017.3278,700
Oct 22, 201816.81017.46916.81017.03017.02732,500
Oct 19, 201815.12016.34015.12016.33016.32710,500
Oct 18, 201815.26115.89015.08015.59015.5875,300
Oct 17, 201814.87015.37714.86014.86014.8578,900
Oct 16, 201816.92016.92014.81014.84014.83712,500
Oct 15, 201816.92017.20016.57016.95316.95036,900
Oct 12, 201816.77617.21016.39016.51016.5075,600
Oct 11, 201816.96017.96016.44417.65017.64717,800
Oct 10, 201815.20016.64015.20016.64016.63718,400
Oct 09, 201815.10015.10014.91015.09015.0875,000
Oct 08, 201814.64015.38014.53114.91014.90718,200
Oct 05, 201814.43015.15013.95014.63014.62717,600
Oct 04, 201813.35014.40013.35014.17014.16728,800
Oct 03, 201813.31013.35012.92013.08713.0857,900
Oct 02, 201813.10013.44013.04013.37013.36818,200
Oct 01, 201812.69013.17612.53013.10013.09810,100
Sep 28, 201812.81512.85012.76012.83012.8281,200
Sep 27, 201813.17013.17012.77012.83012.8286,500
Sep 26, 201813.10013.23012.88013.23013.2285,200
Sep 25, 201813.27013.38013.15013.38013.3782,200
Sep 24, 201813.87013.87013.50013.50013.49821,400
Sep 21, 201813.85014.03013.76013.88013.8781,800
Sep 20, 201814.05014.05013.66013.66013.65811,700
Sep 19, 201814.21014.31114.21014.31014.3079,300
Sep 18, 201814.79814.79814.18014.33014.32746,700
Sep 17, 201814.62014.90014.55014.84014.8379,800
Sep 14, 201814.00014.27014.00014.27014.2676,900
Sep 13, 201814.18014.19013.95014.15014.1488,900
Sep 12, 201814.18014.75014.18014.34014.33723,600
Sep 11, 201814.31014.50214.21014.36614.3638,700
Sep 10, 201813.96014.30013.94014.17014.16713,500
Sep 07, 201814.23014.44114.03014.29014.28722,300
Sep 06, 201813.34314.14113.34314.03014.0288,500
Sep 05, 201813.27013.51013.27013.30013.29813,900
Sep 04, 201812.98013.57012.91613.19013.18822,500
Aug 31, 201812.95012.98012.71312.79312.7916,000
Aug 30, 201813.00013.00012.72012.81012.8083,100
Aug 29, 201813.42013.48912.91112.96012.9589,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...