ZBIO - ProShares UltraPro Short Nasdaq Biotech

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201817.7518.4216.8617.3317.338,660
Oct 22, 201816.8117.4716.8117.0317.0332,500
Oct 19, 201815.1216.3415.1216.3316.3310,500
Oct 18, 201815.2615.8915.0815.5915.595,300
Oct 17, 201814.8715.3814.8614.8614.868,900
Oct 16, 201816.9216.9214.8114.8414.8412,500
Oct 15, 201816.9217.2016.5716.9516.9536,900
Oct 12, 201816.7817.2116.3916.5116.515,600
Oct 11, 201816.9617.9616.4417.6517.6517,800
Oct 10, 201815.2016.6415.2016.6416.6418,400
Oct 09, 201815.1015.1014.9115.0915.095,000
Oct 08, 201814.6415.3814.5314.9114.9118,200
Oct 05, 201814.4315.1513.9514.6314.6317,600
Oct 04, 201813.3514.4013.3514.1714.1728,800
Oct 03, 201813.3113.3512.9213.0913.097,900
Oct 02, 201813.1013.4413.0413.3713.3718,200
Oct 01, 201812.6913.1812.5313.1013.1010,100
Sep 28, 201812.8112.8512.7612.8312.831,200
Sep 27, 201813.1713.1712.7712.8312.836,500
Sep 26, 201813.1013.2312.8813.2313.235,200
Sep 25, 201813.2713.3813.1513.3813.382,200
Sep 24, 201813.8713.8713.5013.5013.5021,400
Sep 21, 201813.8514.0313.7613.8813.881,800
Sep 20, 201814.0514.0513.6613.6613.6611,700
Sep 19, 201814.2114.3114.2114.3114.319,300
Sep 18, 201814.8014.8014.1814.3314.3346,700
Sep 17, 201814.6214.9014.5514.8414.849,800
Sep 14, 201814.0014.2714.0014.2714.276,900
Sep 13, 201814.1814.1913.9514.1514.158,900
Sep 12, 201814.1814.7514.1814.3414.3423,600
Sep 11, 201814.3114.5014.2114.3714.378,700
Sep 10, 201813.9614.3013.9414.1714.1713,500
Sep 07, 201814.2314.4414.0314.2914.2922,300
Sep 06, 201813.3414.1413.3414.0314.038,500
Sep 05, 201813.2713.5113.2713.3013.3013,900
Sep 04, 201812.9813.5712.9213.1913.1922,500
Aug 31, 201812.9512.9812.7112.7912.796,000
Aug 30, 201813.0013.0012.7212.8112.813,100
Aug 29, 201813.4213.4912.9112.9612.969,100
Aug 28, 201813.6513.7013.5013.5013.507,800
Aug 27, 201814.0814.1213.6013.6513.6522,300
Aug 24, 201814.4714.5014.4414.4414.445,200
Aug 23, 201814.4714.6114.4314.4914.492,600
Aug 22, 201814.4514.4814.1614.1614.162,700
Aug 21, 201814.5714.5914.4014.5214.528,100
Aug 20, 201814.7815.1314.7815.0215.029,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...