Quantcast

ProShares UltraPro Short NASDAQ Biotechnology Historical Stock Prices

ZBIO 
$14.27
*  
0.06
0.42%
Get ZBIO Alerts
*Delayed - data as of Sep. 19, 2018 14:10 ET  -  Find a broker to begin trading ZBIO now
Exchange:NASDAQ

Community Rating:
View:    ZBIO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:10 14.16 14.27 14.21 14.27 4,318
09/18/2018 14.7976 14.7976 14.18 14.33 46,707
09/17/2018 14.62 14.9 14.55 14.84 9,807
09/14/2018 14 14.27 14 14.27 6,905
09/13/2018 14.18 14.19 13.95 14.15 8,949
09/12/2018 14.18 14.75 14.18 14.34 23,575
09/11/2018 14.31 14.5016 14.21 14.3655 8,703
09/10/2018 13.96 14.3 13.94 14.17 13,520
09/07/2018 14.23 14.4409 14.03 14.29 22,252
09/06/2018 13.3431 14.1414 13.3431 14.03 8,498
09/05/2018 13.27 13.51 13.27 13.3 13,904
09/04/2018 12.98 13.57 12.9155 13.19 22,524
08/31/2018 12.95 12.98 12.7133 12.7934 5,958
08/30/2018 13 13 12.72 12.81 3,077
08/29/2018 13.42 13.489 12.911 12.96 9,081
08/28/2018 13.65 13.7 13.5 13.5 7,807
08/27/2018 14.08 14.12 13.6 13.65 22,254
08/24/2018 14.47 14.5 14.44 14.44 5,169
08/23/2018 14.4699 14.6112 14.43 14.49 2,595
08/22/2018 14.452 14.48 14.16 14.16 2,688
08/21/2018 14.575 14.59 14.4 14.52 8,071
08/20/2018 14.7798 15.13 14.7798 15.02 9,154
08/17/2018 15.014 15.22 14.85 14.85 7,562
08/16/2018 15.16 15.18 14.79 14.94 12,482
08/15/2018 15.09 15.3599 15.05 15.35 18,121
08/14/2018 14.588 14.62 14.3763 14.58 11,359
08/13/2018 14.89 14.89 14.66 14.89 3,927
08/10/2018 14.55 14.791 14.41 14.76 15,324
08/09/2018 14.36 14.3806 14.134 14.35 11,862
08/08/2018 14.38 14.512 14.37 14.43 18,131
08/07/2018 14.43 14.43 14.13 14.1407 28,433
08/06/2018 14.72 14.72 14.5298 14.7 5,450
08/03/2018 14.36 14.69 14.33 14.635 25,207
08/02/2018 14.9499 14.9499 14.21 14.25 27,376
08/01/2018 14.6102 14.8004 14.6 14.65 3,900
07/31/2018 15.39 15.39 14.75 14.83 21,731
07/30/2018 15.571 15.92 15.55 15.8 15,221
07/27/2018 14.85 15.52 14.8315 15.35 21,262
07/26/2018 14.63 14.76 14.2 14.63 43,573
07/25/2018 14.3 14.33 13.9116 13.98 13,532
07/24/2018 13.76 14.6777 13.71 14.39 25,876
07/23/2018 14.37 14.41 14.25 14.31 40,527
07/20/2018 14.3 14.33 14.18 14.33 5,609
07/19/2018 14.5099 14.68 14.1785 14.1788 14,274
07/18/2018 14.48 14.5399 14.4258 14.4258 3,608
07/17/2018 14.65 14.65 14.2 14.28 18,596
07/16/2018 14.36 14.74 14.36 14.6555 18,943
07/13/2018 14.2701 14.35 14.2586 14.26 7,139
07/12/2018 14.8 14.92 14.355 14.355 5,898
07/11/2018 15.28 15.28 14.91 14.94 4,781
07/10/2018 15.2 15.2 14.8262 14.95 21,791
07/09/2018 14.99 15.13 14.91 15.0147 14,695
07/06/2018 16.36 16.36 15.12 15.12 14,907
07/05/2018 17.5 17.5 17 17 1,797
07/03/2018 17.59 17.59 17.57 17.57 1,123
07/02/2018 17.83 17.83 17.83 17.83 228
06/29/2018 18.4 18.4422 17.83 18.04 3,135
06/28/2018 19.9 19.9 18.831 18.99 9,463
06/27/2018 18.386 19 18.386 19 991
06/26/2018 18.58 18.69 18.21 18.22 2,032
06/25/2018 17.37 18.3 17.37 18.03 5,027
06/22/2018 17.16 17.16 17.09 17.11 831
06/21/2018 16.82 16.98 16.82 16.92 2,392
06/20/2018 17.09 17.09 16.33 16.36 25,890
06/19/2018 18.3 18.3 17.2 17.21 5,182
06/18/2018 18.35 18.35 18 18 4,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ZBIO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio