Breaking News Bar

Business News and Information

Ultrashort Consumer Goods Proshares (NY: SZK )

7.708 USD -0.138 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 7.705 7.780 7.705 7.708 1,413 -0.14(-1.75%)
May 06, 2021 7.912 7.960 7.845 7.845 387 -0.11(-1.44%)
May 05, 2021 7.960 7.960 7.900 7.960 673 -0.02(-0.23%)
May 04, 2021 7.975 8.030 7.975 7.978 2,728 +0.12(+1.58%)
May 03, 2021 7.815 7.855 7.815 7.854 1,114 -0.00(-0.02%)
Apr 30, 2021 7.930 7.930 7.846 7.855 900 -0.08(-1.04%)
Apr 29, 2021 7.880 8.000 7.880 7.938 330 -0.02(-0.22%)
Apr 28, 2021 7.910 7.956 7.910 7.956 101 +0.06(+0.75%)
Apr 27, 2021 7.896 7.896 7.896 7.896 1 +0.10(+1.25%)
Apr 26, 2021 7.780 7.799 7.780 7.799 422 +0.04(+0.47%)
Apr 23, 2021 7.780 7.780 7.763 7.763 1,100 -0.07(-0.94%)
Apr 22, 2021 7.837 7.837 7.720 7.837 250 +0.12(+1.60%)
Apr 21, 2021 8.050 8.050 7.713 7.713 709 -0.18(-2.25%)
Apr 20, 2021 7.900 7.960 7.890 7.890 6,496 +0.01(+0.17%)
Apr 19, 2021 7.830 7.877 7.820 7.877 9,806 +0.19(+2.41%)
Apr 16, 2021 7.692 7.692 7.692 7.692 700 -0.08(-1.06%)
Apr 15, 2021 7.770 7.810 7.770 7.775 3,076 -0.13(-1.63%)
Apr 14, 2021 7.789 7.904 7.789 7.904 211 +0.13(+1.65%)
Apr 13, 2021 7.890 7.890 7.776 7.776 2,938 -0.14(-1.75%)
Apr 12, 2021 7.914 7.914 7.914 7.914 197 -0.16(-2.03%)
Apr 09, 2021 8.139 8.139 8.079 8.079 100 -0.00(-0.01%)
Apr 08, 2021 8.090 8.105 8.079 8.079 245 -0.04(-0.48%)
Apr 07, 2021 8.030 8.118 8.000 8.118 1,217 +0.12(+1.50%)
Apr 06, 2021 8.023 8.023 7.960 7.998 733 -0.06(-0.76%)
Apr 05, 2021 8.050 8.060 8.050 8.060 926 -0.31(-3.74%)
Apr 01, 2021 8.190 8.373 8.190 8.373 800 +0.04(+0.54%)
Mar 31, 2021 8.321 8.335 8.290 8.329 6,757 -0.12(-1.39%)
Mar 30, 2021 8.450 8.610 8.445 8.445 7,533 -0.03(-0.34%)
Mar 29, 2021 8.480 8.510 8.430 8.475 1,396 -0.04(-0.52%)
Mar 26, 2021 8.600 8.670 8.519 8.519 1,900 -0.16(-1.88%)
Mar 25, 2021 9.090 9.090 8.660 8.682 7,252 -0.15(-1.71%)
Mar 24, 2021 8.520 8.833 8.520 8.833 2,993 +0.20(+2.35%)
Mar 23, 2021 8.490 8.660 8.480 8.630 7,078 +0.14(+1.67%)
Mar 22, 2021 8.520 8.540 8.410 8.488 7,000 -0.15(-1.78%)
Mar 19, 2021 8.655 8.770 8.641 8.641 500 -0.03(-0.39%)
Mar 18, 2021 8.530 8.680 8.515 8.675 2,869 +0.29(+3.42%)
Mar 17, 2021 8.680 8.680 8.389 8.389 1,916 -0.16(-1.85%)
Mar 16, 2021 8.390 8.547 8.370 8.547 313 +0.16(+1.94%)
Mar 15, 2021 8.480 8.480 8.384 8.384 2,463 -0.16(-1.92%)
Mar 12, 2021 8.660 8.690 8.549 8.549 6,900 -0.04(-0.48%)
Mar 11, 2021 8.720 8.720 8.562 8.590 797 -0.17(-1.96%)
Mar 10, 2021 8.770 8.800 8.680 8.762 7,575 -0.15(-1.64%)
Mar 09, 2021 9.100 9.105 8.845 8.908 6,298 -0.53(-5.65%)
Mar 08, 2021 9.320 9.441 9.194 9.441 1,563 +0.04(+0.42%)
Mar 05, 2021 9.500 10.06 9.390 9.402 9,400 -0.32(-3.28%)
Mar 04, 2021 9.230 9.840 9.230 9.720 3,347 +0.36(+3.79%)
Mar 03, 2021 9.180 9.370 9.153 9.365 8,179 +0.30(+3.29%)
Mar 02, 2021 9.000 9.066 8.980 9.066 2,100 +0.09(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear