ZBIO - ProShares UltraPro Short Nasdaq Biotechnology

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201916.1816.2515.8815.9615.9611,920
May 22, 201915.7116.1015.6515.6515.655,500
May 21, 201916.3016.4015.5815.6515.654,900
May 20, 201916.1616.6816.1616.6216.6217,500
May 17, 201915.9315.9415.4615.9215.927,100
May 16, 201915.8315.8315.2615.6815.688,500
May 15, 201917.0217.2016.1216.1616.169,100
May 14, 201916.7617.0516.2616.4016.4015,500
May 13, 201916.4417.2516.3317.2217.2213,800
May 10, 201915.4516.2915.4515.6315.635,500
May 09, 201915.8516.2315.2215.3615.365,800
May 08, 201915.1715.4014.9815.2115.211,600
May 07, 201914.3415.5314.3415.2815.2812,300
May 06, 201915.0315.0313.9913.9913.9911,100
May 03, 201915.0015.0714.3714.4014.405,100
May 02, 201915.5615.5615.1315.2015.202,600
May 01, 201915.0115.3514.8915.3515.352,800
Apr 30, 201914.6415.4114.5815.0015.0023,500
Apr 29, 201914.5014.7414.4014.6714.6720,400
Apr 26, 201914.9514.9514.6314.6314.632,200
Apr 25, 201915.6315.8514.8214.8714.8718,600
Apr 24, 201914.8115.4914.8115.3715.3730,500
Apr 23, 201915.9215.9214.6914.8314.8335,200
Apr 22, 201915.7916.2515.1215.9115.9114,900
Apr 18, 201915.2816.6715.2815.9215.92104,300
Apr 17, 201913.9115.9113.9115.6515.6597,300
Apr 16, 201913.2913.8913.2913.8913.8918,300
Apr 15, 201913.4413.9413.2613.6313.6315,700
Apr 12, 201912.9613.5012.9513.4313.4347,400
Apr 11, 201912.5213.2312.5213.0913.0921,200
Apr 10, 201912.9012.9012.4512.5412.546,800
Apr 09, 201912.5312.9712.4812.9512.9553,800
Apr 08, 201912.2912.6012.2312.3412.349,400
Apr 05, 201912.6112.6112.1012.1412.1426,400
Apr 04, 201912.7013.0612.4812.8112.8112,300
Apr 03, 201912.7012.9212.6012.6212.629,600
Apr 02, 201913.1813.1812.7212.8312.839,000
Apr 01, 201913.0013.1912.8313.1413.1450,400
Mar 29, 201913.5813.6413.1613.2713.2715,500
Mar 28, 201914.2314.3213.9314.1014.1021,900
Mar 27, 201913.9714.7413.9114.1914.1913,900
Mar 26, 201914.2114.2113.8113.8113.8113,900
Mar 25, 201914.5715.1114.5114.6714.6714,600
Mar 22, 201913.6814.6713.6814.6414.6417,100
Mar 21, 201913.9013.9113.3513.3513.3533,800
Mar 20, 201912.6913.0912.6312.8912.8918,600
Mar 20, 20190.013 Dividend
Mar 19, 201912.7012.7512.5512.6712.6622,200
Mar 18, 201912.7812.8612.3412.7012.6930,600
Mar 15, 201912.8512.8512.5512.5812.578,100
Mar 14, 201912.7513.1412.7113.0213.0112,100
Mar 13, 201913.2013.2012.8012.9412.9221,500
Mar 12, 201913.8813.8813.2413.3613.3555,100
Mar 11, 201914.6014.6013.7713.8613.8522,700
Mar 08, 201914.8115.0014.6614.7014.6837,700
Mar 07, 201914.6114.7614.1214.4314.4226,200
Mar 06, 201913.2214.1313.2214.1314.1218,800
Mar 05, 201912.8112.9712.5612.9412.937,900
Mar 04, 201912.1513.2112.1512.7012.6938,100
Mar 01, 201913.0713.0712.4012.4112.4036,900
Feb 28, 201912.9613.2412.9613.2413.237,500
Feb 27, 201913.6313.6312.7112.7112.7017,700
Feb 26, 201913.5813.5813.1013.2813.274,300
Feb 25, 201913.6913.6913.0413.1713.1622,600
Feb 22, 201914.3814.4413.9914.0013.9910,000
Feb 21, 201914.4014.8114.4014.7114.6912,000
Feb 20, 201913.9313.9813.7013.9213.917,000
Feb 19, 201913.6313.9013.4513.8313.8210,600
Feb 15, 201914.1814.1813.6413.6713.6513,200
Feb 14, 201914.6614.6914.2514.2914.285,200
Feb 13, 201914.7514.7514.2314.4514.448,300
Feb 12, 201915.2415.2414.5614.5614.5515,000
Feb 11, 201915.4015.4015.0015.0014.987,900
Feb 08, 201916.0116.0115.2715.2715.2518,200
Feb 07, 201914.8615.6914.7615.5815.5626,800
Feb 06, 201914.3114.6914.3114.4714.4613,600
Feb 05, 201914.3014.5613.9814.3714.3612,800
Feb 04, 201914.4914.7114.3014.3614.358,700
Feb 01, 201914.6214.7114.2414.2914.2812,300
Jan 31, 201915.3615.3614.4514.5414.5324,700
Jan 30, 201915.7416.0415.0915.1515.1339,100
Jan 29, 201915.7315.7815.5015.5515.5311,400
Jan 28, 201915.3215.7315.2415.6215.6021,100
Jan 25, 201914.9015.2914.6814.6814.6623,700
Jan 24, 201915.4415.5615.2515.5015.4912,500
Jan 23, 201915.2315.8514.6315.5515.5337,100
Jan 22, 201914.6615.2214.6515.1015.0954,100
Jan 18, 201914.5314.8614.2714.3414.3318,600
Jan 17, 201915.5015.5014.3014.5914.5818,400
Jan 16, 201914.9915.1314.3215.0315.0120,300
Jan 15, 201915.3715.6814.8014.8014.7847,500
Jan 14, 201915.4915.7415.3815.6815.6625,100
Jan 11, 201915.3115.4014.9014.9414.9211,500
Jan 10, 201915.8516.0514.9914.9914.9719,500
Jan 09, 201915.8815.9115.3815.6115.5934,400
Jan 08, 201915.8616.9115.7815.8315.8118,300
Jan 07, 201917.3817.4616.0516.3116.2961,700
Jan 04, 201920.0020.0017.9218.1018.0835,200
Jan 03, 201920.0221.3619.7221.3621.3432,000
Jan 02, 201923.1223.1221.3721.5821.5627,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...