Indicators

Ultrapro Short S&P500 -3X ETF (NY: SPXU )

32.21 -0.84 (-2.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.91	16.18	14.67	16.08	38,611,632	+1.58(+10.90%)
Apr 28, 2022	15.09	15.63	14.27	14.49	39,818,272	-1.19(-7.56%)
Apr 27, 2022	15.67	15.92	15.02	15.68	41,150,072	-0.09(-0.60%)
Apr 26, 2022	14.81	15.79	14.78	15.77	39,731,340	+1.25(+8.61%)
Apr 25, 2022	15.04	15.54	14.51	14.52	42,619,660	-0.24(-1.66%)
Apr 22, 2022	13.79	14.84	13.73	14.77	35,139,020	+1.11(+8.13%)
Apr 21, 2022	12.72	13.74	12.60	13.66	33,886,736	+0.59(+4.54%)
Apr 20, 2022	12.88	13.19	12.81	13.07	20,435,374	+0.02(+0.14%)
Apr 19, 2022	13.73	13.74	12.97	13.05	22,951,362	-0.65(-4.74%)
Apr 18, 2022	13.82	13.93	13.54	13.70	25,226,156	-0.01(-0.07%)
Apr 14, 2022	13.22	13.73	13.09	13.70	23,130,638	+0.50(+3.77%)
Apr 13, 2022	13.73	13.74	13.16	13.21	21,310,396	-0.49(-3.57%)
Apr 12, 2022	13.26	13.85	13.00	13.70	27,508,042	+0.16(+1.18%)
Apr 11, 2022	13.19	13.59	13.10	13.54	20,881,534	+0.67(+5.19%)
Apr 08, 2022	12.85	13.02	12.62	12.87	27,190,466	+0.09(+0.74%)
Apr 07, 2022	13.07	13.24	12.61	12.77	31,345,064	-0.21(-1.59%)
Apr 06, 2022	12.94	13.23	12.77	12.98	31,508,764	+0.38(+2.98%)
Apr 05, 2022	12.28	12.70	12.06	12.60	32,614,452	+0.45(+3.72%)
Apr 04, 2022	12.45	12.51	12.13	12.15	23,338,146	-0.32(-2.56%)

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.