Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Financials Proshares (NY: FINZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2020 6.120 6.120 6.120 0 +0.35(+6.07%)
Mar 26, 2020 6.720 6.890 5.600 5.770 178,494 -1.34(-18.85%)
Mar 25, 2020 6.990 8.140 6.050 7.110 281,684 -0.58(-7.51%)
Mar 24, 2020 10.69 10.69 7.600 7.687 328,224 -4.31(-35.94%)
Mar 23, 2020 10.53 12.50 10.53 12.00 283,841 +1.93(+19.17%)
Mar 20, 2020 9.090 10.60 8.860 10.07 94,900 +0.70(+7.47%)
Mar 19, 2020 10.68 11.70 8.800 9.370 217,945 -0.86(-8.41%)
Mar 18, 2020 9.990 10.95 9.110 10.23 214,184 +2.05(+25.06%)
Mar 17, 2020 9.160 10.01 7.670 8.180 165,123 -0.84(-9.31%)
Mar 16, 2020 11.45 11.45 8.390 9.020 302,765 +1.76(+24.24%)
Mar 13, 2020 8.550 10.60 7.000 7.260 323,000 -4.05(-35.81%)
Mar 12, 2020 11.25 11.71 9.210 11.31 259,476 +2.84(+33.53%)
Mar 11, 2020 8.560 8.840 7.870 8.470 154,521 +1.04(+14.00%)
Mar 10, 2020 8.550 8.948 7.270 7.430 176,477 -1.43(-16.14%)
Mar 09, 2020 9.660 12.56 8.170 8.860 159,283 +2.05(+30.10%)
Mar 06, 2020 6.910 7.080 6.521 6.810 105,800 +0.76(+12.52%)
Mar 05, 2020 5.750 6.280 5.750 6.052 125,168 +0.65(+12.07%)
Mar 04, 2020 5.710 5.965 5.372 5.400 42,833 -0.49(-8.31%)
Mar 03, 2020 5.300 6.100 5.300 5.890 67,635 +0.41(+7.56%)
Mar 02, 2020 6.550 6.550 5.460 5.476 66,899 -0.84(-13.36%)
Feb 28, 2020 6.500 6.722 6.120 6.320 105,900 +0.54(+9.34%)
Feb 27, 2020 5.340 6.410 5.210 5.780 102,466 +0.69(+13.56%)
Feb 26, 2020 5.010 5.140 4.801 5.090 51,475 +0.08(+1.51%)
Feb 25, 2020 4.575 5.061 4.500 5.014 33,803 +0.46(+10.19%)
Feb 24, 2020 4.650 4.650 4.445 4.550 20,266 +0.41(+9.85%)
Feb 21, 2020 4.160 4.190 4.130 4.142 6,200 +0.12(+3.04%)
Feb 20, 2020 3.980 4.080 3.970 4.020 8,536 +0.02(+0.45%)
Feb 19, 2020 4.015 4.015 3.972 4.002 3,649 -0.11(-2.57%)
Feb 18, 2020 4.110 4.168 4.057 4.108 6,655 +0.11(+2.66%)
Feb 14, 2020 4.005 4.010 3.994 4.001 6,600 -0.01(-0.17%)
Feb 13, 2020 4.024 4.024 4.000 4.008 656 +0.02(+0.45%)
Feb 12, 2020 3.931 3.990 3.931 3.990 4,504 -0.03(-0.71%)
Feb 11, 2020 3.998 4.030 3.960 4.018 3,537 -0.05(-1.19%)
Feb 10, 2020 4.101 4.101 4.065 4.067 11,617 -0.02(-0.48%)
Feb 07, 2020 4.100 4.105 4.080 4.086 8,100 +0.05(+1.25%)
Feb 06, 2020 4.000 4.036 3.980 4.036 13,056 +0.01(+0.15%)
Feb 05, 2020 4.150 4.150 4.030 4.030 29,736 -0.25(-5.77%)
Feb 04, 2020 4.200 4.277 4.162 4.277 8,930 -0.14(-3.25%)
Feb 03, 2020 4.414 4.430 4.263 4.420 5,720 -0.11(-2.34%)
Jan 31, 2020 4.400 4.560 4.400 4.526 22,800 +0.26(+6.04%)
Jan 30, 2020 4.570 4.570 4.269 4.269 5,799 -0.15(-3.32%)
Jan 29, 2020 4.350 4.415 4.320 4.415 1,646 +0.02(+0.54%)
Jan 28, 2020 4.610 4.730 4.391 4.391 19,882 -0.23(-5.04%)
Jan 27, 2020 4.580 4.650 4.519 4.625 15,848 +0.21(+4.71%)
Jan 24, 2020 4.140 4.570 4.140 4.417 54,200 +0.27(+6.42%)
Jan 23, 2020 4.273 4.289 4.150 4.150 17,238 +0.02(+0.36%)
Jan 22, 2020 4.120 4.160 4.120 4.135 1,667 -0.03(-0.63%)
Jan 21, 2020 4.160 4.161 4.097 4.161 9,676 +0.09(+2.24%)
Jan 17, 2020 4.060 4.090 4.060 4.070 2,200 -0.08(-1.93%)
Jan 16, 2020 4.163 4.180 4.124 4.150 3,879 -0.10(-2.35%)
Jan 15, 2020 4.260 4.270 4.208 4.250 13,154 +0.10(+2.50%)
Jan 14, 2020 4.119 4.159 4.070 4.146 8,458 -0.01(-0.21%)
Jan 13, 2020 4.180 4.185 4.155 4.155 4,814 -0.08(-2.00%)
Jan 10, 2020 4.130 4.250 4.130 4.240 14,700 +0.12(+2.84%)
Jan 09, 2020 4.130 4.155 4.100 4.123 10,557 -0.09(-2.04%)
Jan 08, 2020 4.220 4.220 4.159 4.209 4,973 -0.07(-1.55%)
Jan 07, 2020 4.260 4.300 4.237 4.275 24,676 +0.06(+1.36%)
Jan 06, 2020 4.307 4.310 4.218 4.218 47,977 +0.03(+0.82%)
Jan 03, 2020 4.228 4.270 4.154 4.184 5,200 +0.09(+2.31%)
Jan 02, 2020 4.151 4.157 4.060 4.089 5,625 -0.10(-2.28%)
Dec 31, 2019 4.211 4.260 4.185 4.185 52,800 -0.04(-0.86%)
Dec 30, 2019 4.170 4.221 4.170 4.221 11,309 +0.06(+1.33%)
Dec 27, 2019 4.100 4.178 4.100 4.165 8,400 +0.01(+0.14%)
Dec 26, 2019 4.200 4.200 4.150 4.160 7,193 -0.07(-1.54%)
Dec 24, 2019 4.225 4.225 4.225 4.225 100 -0.01(-0.22%)
Dec 23, 2019 4.209 4.249 4.204 4.234 3,624 +0.03(+0.79%)
Dec 20, 2019 4.180 4.211 4.150 4.201 6,215 -0.04(-0.83%)
Dec 19, 2019 4.209 4.236 4.200 4.236 4,183 +0.03(+0.64%)
Dec 18, 2019 4.190 4.209 4.180 4.209 1,674 +0.05(+1.18%)
Dec 17, 2019 4.170 4.170 4.140 4.160 3,060 -0.06(-1.49%)
Dec 16, 2019 4.144 4.223 4.140 4.223 43,673 -0.04(-0.85%)
Dec 13, 2019 4.250 4.309 4.160 4.259 10,325 +0.05(+1.18%)
Dec 12, 2019 4.379 4.379 4.202 4.210 10,370 -0.27(-6.00%)
Dec 11, 2019 4.444 4.478 4.444 4.478 1,214 +0.01(+0.21%)
Dec 10, 2019 4.489 4.499 4.459 4.469 4,216 +0.01(+0.15%)
Dec 09, 2019 4.509 4.509 4.417 4.462 6,010 +0.06(+1.43%)
Dec 06, 2019 4.509 4.509 4.369 4.399 19,147 -0.23(-4.89%)
Dec 05, 2019 4.643 4.643 4.625 4.625 1,932 -0.04(-0.77%)
Dec 04, 2019 4.738 4.738 4.639 4.661 7,146 -0.17(-3.45%)
Dec 03, 2019 4.728 4.888 4.728 4.828 54,653 +0.21(+4.61%)
Dec 02, 2019 4.538 4.615 4.538 4.615 3,654 +0.07(+1.64%)
Nov 29, 2019 4.520 4.541 4.500 4.541 5,714 +0.03(+0.74%)
Nov 27, 2019 4.549 4.549 4.507 4.507 4,310 -0.06(-1.21%)
Nov 26, 2019 4.562 4.562 4.562 4.562 263 +0.01(+0.23%)
Nov 25, 2019 4.638 4.638 4.539 4.552 8,419 -0.09(-1.96%)
Nov 22, 2019 4.608 4.691 4.608 4.643 6,516 -0.10(-2.12%)
Nov 21, 2019 4.768 4.768 4.698 4.744 2,525 +0.02(+0.49%)
Nov 20, 2019 4.738 4.758 4.688 4.721 1,483 +0.07(+1.61%)
Nov 19, 2019 4.668 4.668 4.636 4.646 6,495 -0.04(-0.78%)
Nov 18, 2019 4.728 4.738 4.680 4.683 4,374 -0.03(-0.72%)
Nov 15, 2019 4.708 4.728 4.695 4.716 9,724 -0.04(-0.94%)
Nov 14, 2019 4.788 4.800 4.761 4.761 2,239 -0.03(-0.56%)
Nov 13, 2019 4.748 4.788 4.748 4.788 5,898 +0.10(+2.15%)
Nov 12, 2019 4.698 4.698 4.628 4.687 12,062 -0.02(-0.45%)
Nov 11, 2019 4.708 4.718 4.688 4.708 5,527 +0.04(+0.85%)
Nov 08, 2019 4.698 4.738 4.668 4.668 14,736 -0.00(-0.11%)
Nov 07, 2019 4.658 4.688 4.576 4.673 14,164 -0.10(-2.19%)
Nov 06, 2019 4.828 4.855 4.758 4.778 24,521 -0.05(-1.07%)
Nov 05, 2019 4.878 4.878 4.794 4.830 18,070 -0.06(-1.19%)
Nov 04, 2019 4.918 4.927 4.838 4.888 33,820 -0.13(-2.58%)
Nov 01, 2019 5.107 5.182 5.007 5.017 18,345 -0.33(-6.16%)
Oct 31, 2019 5.287 5.387 5.280 5.347 23,555 +0.18(+3.43%)
Oct 30, 2019 5.164 5.237 5.137 5.169 2,443 +0.01(+0.12%)
Oct 29, 2019 5.257 5.257 5.097 5.163 3,807 -0.01(-0.23%)
Oct 28, 2019 5.237 5.237 5.117 5.175 7,769 -0.06(-1.19%)
Oct 25, 2019 5.337 5.337 5.237 5.237 8,521 -0.09(-1.69%)
Oct 24, 2019 5.380 5.396 5.327 5.327 2,626 -0.06(-1.11%)
Oct 23, 2019 5.377 5.426 5.357 5.387 6,879 -0.02(-0.37%)
Oct 22, 2019 5.367 5.406 5.303 5.406 3,742 +0.06(+1.12%)
Oct 21, 2019 5.496 5.556 5.337 5.347 17,779 -0.24(-4.29%)
Oct 18, 2019 5.626 5.636 5.583 5.586 16,440 -0.30(-5.08%)
Oct 17, 2019 5.536 5.885 5.517 5.885 17,387 +0.18(+3.15%)
Oct 16, 2019 5.546 5.706 5.546 5.706 30,646 +0.01(+0.18%)
Oct 15, 2019 5.696 5.768 5.486 5.696 32,293 -0.18(-3.06%)
Oct 14, 2019 5.865 5.875 5.796 5.875 36,485 -0.03(-0.51%)
Oct 11, 2019 5.905 5.985 5.707 5.905 39,999 -0.19(-3.18%)
Oct 10, 2019 6.374 6.374 6.013 6.099 8,896 -0.19(-2.96%)
Oct 09, 2019 6.389 6.389 6.195 6.285 11,342 -0.15(-2.31%)
Oct 08, 2019 6.384 6.473 6.321 6.434 12,844 +0.36(+5.89%)
Oct 07, 2019 6.175 6.175 6.024 6.076 7,530 +0.04(+0.65%)
Oct 04, 2019 6.334 6.334 6.035 6.037 7,819 -0.38(-5.95%)
Oct 03, 2019 6.454 6.724 6.418 6.418 15,287 -0.02(-0.30%)
Oct 02, 2019 6.270 6.474 6.248 6.438 18,912 +0.34(+5.63%)
Oct 01, 2019 5.895 6.095 5.889 6.095 5,590 +0.41(+7.13%)
Sep 30, 2019 5.766 5.766 5.684 5.689 1,692 -0.02(-0.32%)
Sep 27, 2019 5.596 5.736 5.596 5.708 5,112 -0.03(-0.47%)
Sep 26, 2019 5.760 5.763 5.696 5.735 5,090 +0.07(+1.23%)
Sep 25, 2019 5.865 5.865 5.636 5.665 7,337 -0.12(-2.14%)
Sep 24, 2019 5.640 5.836 5.640 5.788 5,433 +0.15(+2.75%)
Sep 23, 2019 5.745 5.746 5.620 5.634 3,548 -0.00(-0.03%)
Sep 20, 2019 5.515 5.659 5.510 5.635 804 +0.08(+1.43%)
Sep 19, 2019 5.580 5.590 5.427 5.556 5,454 +0.06(+1.12%)
Sep 18, 2019 5.679 5.679 5.431 5.494 11,816 -0.08(-1.36%)
Sep 17, 2019 5.593 5.640 5.570 5.570 2,774 +0.01(+0.15%)
Sep 16, 2019 5.659 5.659 5.510 5.562 8,543 +0.09(+1.71%)
Sep 13, 2019 5.520 5.568 5.411 5.468 102,349 -0.13(-2.35%)
Sep 12, 2019 5.759 5.789 5.590 5.600 14,168 -0.18(-3.15%)
Sep 11, 2019 5.878 5.888 5.761 5.782 6,753 -0.10(-1.72%)
Sep 10, 2019 5.928 5.978 5.809 5.883 12,740 -0.01(-0.25%)
Sep 09, 2019 6.047 6.047 5.858 5.898 9,574 -0.26(-4.29%)
Sep 06, 2019 6.097 6.216 6.097 6.163 17,996 +0.03(+0.42%)
Sep 05, 2019 6.515 6.525 5.998 6.137 15,054 -0.50(-7.52%)
Sep 04, 2019 6.893 6.893 6.610 6.636 5,106 -0.26(-3.76%)
Sep 03, 2019 6.843 7.032 6.764 6.895 16,746 +0.18(+2.63%)
Aug 30, 2019 6.664 6.828 6.603 6.719 8,344 +0.02(+0.37%)
Aug 29, 2019 6.873 6.873 6.632 6.694 21,132 -0.29(-4.13%)
Aug 28, 2019 7.102 7.281 6.962 6.982 25,836 -0.18(-2.46%)
Aug 27, 2019 6.962 7.231 6.913 7.158 13,676 +0.13(+1.79%)
Aug 26, 2019 7.261 7.261 7.032 7.032 11,627 -0.28(-3.80%)
Aug 23, 2019 6.972 7.312 6.734 7.310 25,637 +0.61(+9.03%)
Aug 22, 2019 7.022 7.022 6.634 6.704 25,399 -0.16(-2.32%)
Aug 21, 2019 6.863 6.918 6.783 6.863 9,006 -0.06(-0.88%)
Aug 20, 2019 6.734 6.924 6.715 6.924 17,684 +0.24(+3.58%)
Aug 19, 2019 6.495 6.754 6.495 6.685 9,856 -0.23(-3.38%)
Aug 16, 2019 7.241 7.241 6.843 6.919 11,964 -0.34(-4.66%)
Aug 15, 2019 7.131 7.370 7.102 7.257 27,386 -0.10(-1.35%)
Aug 14, 2019 6.962 7.360 6.943 7.356 32,464 +0.73(+11.01%)
Aug 13, 2019 6.962 6.962 6.488 6.627 107,175 -0.27(-3.86%)
Aug 12, 2019 6.803 6.898 6.699 6.893 17,445 +0.41(+6.30%)
Aug 09, 2019 6.594 6.614 6.403 6.484 2,312 +0.06(+0.96%)
Aug 08, 2019 6.704 6.704 6.415 6.422 42,030 -0.36(-5.37%)
Aug 07, 2019 7.072 7.181 6.787 6.787 32,725 +0.21(+3.21%)
Aug 06, 2019 6.744 6.870 6.576 6.576 50,782 -0.26(-3.83%)
Aug 05, 2019 6.614 6.903 6.614 6.838 27,514 +0.60(+9.62%)
Aug 02, 2019 6.157 6.455 6.157 6.238 19,002 +0.02(+0.28%)
Aug 01, 2019 5.819 6.224 5.819 6.220 23,674 +0.43(+7.36%)
Jul 31, 2019 5.724 5.809 5.679 5.794 9,432 +0.05(+0.80%)
Jul 30, 2019 5.729 5.868 5.729 5.748 6,402 +0.05(+0.91%)
Jul 29, 2019 5.586 5.696 5.586 5.696 304 +0.13(+2.39%)
Jul 26, 2019 5.779 5.779 5.563 5.563 3,016 -0.18(-3.16%)
Jul 25, 2019 5.719 5.749 5.640 5.744 2,817 +0.10(+1.85%)
Jul 24, 2019 5.908 5.908 5.640 5.640 5,767 -0.17(-2.92%)
Jul 23, 2019 6.047 6.047 5.805 5.809 5,794 -0.19(-3.22%)
Jul 22, 2019 6.316 6.316 5.998 6.003 7,310 -0.04(-0.61%)
Jul 19, 2019 5.998 6.040 5.888 6.040 4,825 +0.08(+1.41%)
Jul 18, 2019 6.097 6.097 5.928 5.956 3,175 -0.12(-2.00%)
Jul 17, 2019 6.039 6.097 5.978 6.077 4,113 +0.12(+2.00%)
Jul 16, 2019 5.898 5.958 5.888 5.958 2,095 +0.00(+0.00%)
Jul 15, 2019 5.908 5.958 5.829 5.958 1,560 +0.08(+1.31%)
Jul 12, 2019 5.975 5.975 5.881 5.881 904 -0.08(-1.30%)
Jul 11, 2019 5.988 5.988 5.918 5.958 1,072 -0.07(-1.16%)
Jul 10, 2019 5.968 6.027 5.888 6.027 14,538 +0.06(+1.00%)
Jul 09, 2019 6.177 6.180 5.968 5.968 5,084 -0.06(-0.99%)
Jul 08, 2019 6.057 6.057 5.938 6.027 4,032 +0.11(+1.87%)
Jul 05, 2019 5.968 5.968 5.899 5.917 1,407 -0.05(-0.87%)
Jul 03, 2019 6.077 6.077 5.968 5.968 2,010 -0.12(-2.03%)
Jul 02, 2019 6.076 6.092 6.076 6.092 1,665 +0.05(+0.81%)
Jul 01, 2019 5.978 6.123 5.942 6.043 8,109 -0.23(-3.70%)
Jun 28, 2019 6.386 6.386 6.246 6.275 3,619 -0.24(-3.61%)
Jun 27, 2019 6.545 6.584 6.496 6.511 1,218 -0.18(-2.66%)
Jun 26, 2019 6.654 6.688 6.555 6.688 2,821 +0.03(+0.39%)
Jun 25, 2019 6.743 6.743 6.575 6.663 3,623 +0.06(+0.84%)
Jun 24, 2019 6.542 6.608 6.473 6.608 5,726 +0.08(+1.15%)
Jun 21, 2019 6.413 6.532 6.374 6.532 6,254 +0.07(+1.07%)
Jun 20, 2019 6.364 6.671 6.364 6.463 2,233 -0.11(-1.68%)
Jun 19, 2019 6.552 6.573 6.443 6.573 4,103 +0.01(+0.09%)
Jun 18, 2019 6.830 6.830 6.453 6.567 5,249 -0.25(-3.73%)
Jun 17, 2019 6.572 6.822 6.572 6.822 1,113 +0.20(+3.03%)
Jun 14, 2019 6.621 6.621 6.621 6.621 100 -0.11(-1.67%)
Jun 13, 2019 6.681 6.733 6.681 6.733 3,358 -0.02(-0.30%)
Jun 12, 2019 6.572 6.760 6.532 6.754 4,442 +0.25(+3.77%)
Jun 11, 2019 6.463 6.557 6.404 6.508 8,595 +0.00(+0.00%)
Jun 10, 2019 6.525 6.525 6.394 6.508 5,593 -0.24(-3.54%)
Jun 07, 2019 6.737 6.790 6.625 6.747 21,286 +0.07(+1.12%)
Jun 06, 2019 6.780 6.944 6.582 6.673 9,059 -0.13(-1.84%)
Jun 05, 2019 6.770 6.996 6.741 6.798 21,341 -0.06(-0.92%)
Jun 04, 2019 7.157 7.270 6.840 6.861 8,899 -0.65(-8.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.