ZBIO - ProShares UltraPro Short Nasdaq Biotech

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201815.0115.2214.8514.8514.857,600
Aug 16, 201815.1615.1814.7914.9414.9412,500
Aug 15, 201815.0915.3615.0515.3515.3518,100
Aug 14, 201814.5914.6214.3814.5814.5811,400
Aug 13, 201814.8914.8914.6614.8914.893,900
Aug 10, 201814.5514.7914.4114.7614.7615,300
Aug 09, 201814.3614.3814.1314.3514.3511,900
Aug 08, 201814.3814.5114.3714.4314.4318,100
Aug 07, 201814.4314.4314.1314.1414.1428,400
Aug 06, 201814.7214.7214.5314.7014.705,500
Aug 03, 201814.3614.6914.3314.6414.6425,200
Aug 02, 201814.9514.9514.2114.2514.2527,400
Aug 01, 201814.6114.8014.6014.6514.653,900
Jul 31, 201815.3915.3914.7514.8314.8321,700
Jul 30, 201815.5715.9215.5515.8015.8015,200
Jul 27, 201814.8515.5214.8315.3515.3521,300
Jul 26, 201814.6314.7614.2014.6314.6343,600
Jul 25, 201814.3014.3313.9113.9813.9812,500
Jul 24, 201813.7614.6813.7114.3914.3925,900
Jul 23, 201814.3714.4114.2514.3114.3140,500
Jul 20, 201814.3014.3314.1814.3314.335,600
Jul 19, 201814.5114.6814.1814.1814.1814,300
Jul 18, 201814.4814.5414.4314.4314.433,600
Jul 17, 201814.6514.6514.2014.2814.2818,600
Jul 16, 201814.3614.7414.3614.6614.6618,900
Jul 13, 201814.2714.3514.2614.2614.267,100
Jul 12, 201814.8014.9214.3514.3514.355,900
Jul 11, 201815.2815.2814.9114.9414.944,800
Jul 10, 201815.2015.2014.8314.9514.9521,800
Jul 09, 201814.9915.1314.9115.0215.0214,700
Jul 06, 201816.3616.3615.1215.1215.1214,900
Jul 05, 201817.5017.5017.0017.0017.001,800
Jul 03, 201817.5917.5917.5717.5717.571,100
Jul 02, 201817.8317.8317.8317.8317.83200
Jun 29, 201818.4018.4417.8318.0418.043,100
Jun 28, 201819.9019.9018.8318.9918.999,500
Jun 27, 201818.3919.0018.3919.0019.001,000
Jun 26, 201818.5818.6918.2118.2218.222,000
Jun 25, 201817.3718.3017.3718.0318.035,000
Jun 22, 201817.1617.1617.0917.1117.11800
Jun 21, 201816.8216.9816.8216.9216.922,400
Jun 20, 201817.0917.0916.3316.3616.3625,900
Jun 19, 201818.3018.3017.2017.2117.215,200
Jun 18, 201818.3518.3518.0018.0018.004,400
Jun 15, 201817.3817.6517.3817.6117.614,300
Jun 14, 201818.0018.0017.5217.5217.521,800
Jun 13, 201817.6417.6417.6417.6417.64400
Jun 12, 201817.6117.8217.6117.7917.79900
Jun 11, 201818.3818.3818.3818.3818.38-
Jun 08, 201818.3818.3818.3818.3818.38-
Jun 07, 201818.0018.6617.9718.3818.381,000
Jun 06, 201818.4718.4717.9317.9617.961,000
Jun 05, 201818.5518.9618.2318.6918.695,100
Jun 04, 201818.5819.4018.5818.7318.733,700
Jun 01, 201818.4318.4318.3018.3318.332,800
May 31, 201819.0019.0718.7519.0219.0220,600
May 30, 201819.7419.7418.9919.0019.002,600
May 29, 201819.8220.1919.6919.8119.812,600
May 25, 201819.6119.6219.5519.5519.5512,500
May 24, 201819.7819.7819.7819.7819.78700
May 24, 20181/2 Stock Split
May 23, 201820.1420.1419.5019.7419.741,800
May 22, 201819.8620.1219.7020.0220.025,100
May 21, 201819.5320.4019.5320.2220.223,500
May 18, 201819.4819.5019.3819.4419.444,600
May 17, 201819.5719.8619.5419.5419.5412,000
May 16, 201820.1020.1019.3819.5619.5615,700
May 15, 201820.1420.1420.0120.1020.103,900
May 14, 201820.0220.0219.1019.5019.503,500
May 11, 201821.1021.3820.0020.0620.069,100
May 10, 201821.7221.8821.2221.8121.813,300
May 09, 201822.8022.8221.7021.8421.843,300
May 08, 201822.4623.1422.4622.6422.6411,200
May 07, 201822.3522.4822.3522.4422.442,200
May 04, 201823.6623.6622.5022.8822.8819,100
May 03, 201823.2024.0823.2023.6823.688,100
May 02, 201822.5022.5021.7821.7821.782,000
May 01, 201822.3022.4522.0222.0222.022,700
Apr 30, 201820.9422.0620.9422.0622.061,300
Apr 27, 201820.9621.3420.8220.8620.862,400
Apr 26, 201821.3421.3420.7821.1021.10800
Apr 25, 201822.7622.8822.2222.3822.383,700
Apr 24, 201821.5222.6621.5222.4022.407,500
Apr 23, 201821.0021.7821.0021.4621.463,800
Apr 20, 201821.0021.4620.9021.3421.347,000
Apr 19, 201820.2820.9819.9420.8420.845,900
Apr 18, 201819.9119.9619.6219.9619.961,900
Apr 17, 201821.1821.1819.8020.0020.002,800
Apr 16, 201820.5621.3220.5621.1621.165,400
Apr 13, 201820.4221.1020.4020.8020.8014,100
Apr 12, 201820.8020.8220.0420.4220.4210,700
Apr 11, 201820.9621.2420.5021.2221.2227,000
Apr 10, 201821.6422.2820.8020.9620.9625,700
Apr 09, 201823.4623.4621.8022.9422.9416,700
Apr 06, 201823.2024.6122.8924.1624.169,200
Apr 05, 201820.8222.3820.8222.1422.1419,000
Apr 04, 201824.4824.4820.9821.1421.1415,200
Apr 03, 201823.4024.4222.9023.1423.1413,600
Apr 02, 201821.5224.0021.5223.5023.5054,900
Mar 29, 201821.4621.4620.3620.9220.9225,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...