Skip to main content

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

28.58 +0.04 (+0.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 168.97 169.51 164.28 165.27 591,431 -3.25(-1.93%)
Nov 29, 2018 169.06 171.31 165.63 168.51 684,126 +1.04(+0.62%)
Nov 28, 2018 177.22 179.43 167.43 167.48 959,757 -12.36(-6.87%)
Nov 27, 2018 184.03 185.25 179.79 179.84 691,880 -1.80(-0.99%)
Nov 26, 2018 185.29 186.15 181.46 181.64 1,222,603 -8.93(-4.69%)
Nov 23, 2018 190.98 191.02 187.37 190.57 428,791 +3.83(+2.05%)
Nov 21, 2018 186.74 186.74 186.74 0 -1.76(-0.93%)
Nov 20, 2018 186.29 190.62 182.95 188.50 1,564,553 +9.88(+5.53%)
Nov 19, 2018 171.31 180.56 170.68 178.62 1,810,245 +8.57(+5.04%)
Nov 16, 2018 173.70 174.78 168.11 170.05 1,296,574 -1.13(-0.66%)
Nov 15, 2018 179.70 183.04 170.23 171.18 1,921,945 -5.59(-3.16%)
Nov 14, 2018 169.06 180.02 168.25 176.77 2,035,399 +3.70(+2.14%)
Nov 13, 2018 171.13 174.60 166.89 173.07 1,625,956 +0.99(+0.58%)
Nov 12, 2018 164.09 173.12 163.51 172.08 1,521,621 +9.38(+5.77%)
Nov 09, 2018 160.94 165.63 160.49 162.70 1,168,054 +4.33(+2.73%)
Nov 08, 2018 158.86 160.40 157.06 158.37 1,020,279 +0.99(+0.63%)
Nov 07, 2018 163.55 164.46 157.06 157.37 2,242,117 -10.65(-6.34%)
Nov 06, 2018 171.40 171.54 167.70 168.02 775,959 -3.11(-1.82%)
Nov 05, 2018 173.21 175.15 170.05 171.13 885,956 -3.02(-1.74%)
Nov 02, 2018 168.70 178.39 167.84 174.15 1,764,984 +3.20(+1.87%)
Nov 01, 2018 174.56 177.09 170.54 170.95 1,408,516 -5.32(-3.02%)
Oct 31, 2018 176.45 177.54 171.27 176.27 2,489,709 -6.09(-3.34%)
Oct 30, 2018 191.29 192.47 181.60 182.36 2,561,895 -8.62(-4.51%)
Oct 29, 2018 180.29 199.28 177.27 190.98 2,937,990 +3.34(+1.78%)
Oct 26, 2018 186.56 193.59 180.78 187.64 4,069,100 +9.70(+5.45%)
Oct 25, 2018 183.90 186.33 174.47 177.94 2,104,403 -10.51(-5.58%)
Oct 24, 2018 173.12 189.40 172.26 188.45 2,552,291 +15.70(+9.09%)
Oct 23, 2018 177.54 181.73 170.18 172.75 2,271,704 +3.02(+1.78%)
Oct 22, 2018 166.22 170.95 165.58 169.73 1,310,953 +2.08(+1.24%)
Oct 19, 2018 166.03 168.97 162.02 167.66 1,606,312 +0.50(+0.30%)
Oct 18, 2018 162.16 169.69 160.94 167.16 2,743,260 +6.95(+4.34%)
Oct 17, 2018 160.17 165.13 159.00 160.22 1,546,947 -0.13(-0.08%)
Oct 16, 2018 167.39 168.29 159.49 160.35 1,903,733 -11.01(-6.42%)
Oct 15, 2018 169.37 171.63 166.62 171.36 1,385,752 +3.02(+1.80%)
Oct 12, 2018 166.85 175.55 166.35 168.34 3,946,699 -7.17(-4.09%)
Oct 11, 2018 166.89 179.03 163.82 175.51 5,467,424 +10.56(+6.40%)
Oct 10, 2018 151.51 165.49 151.42 164.95 3,313,691 +14.43(+9.59%)
Oct 09, 2018 150.61 151.44 148.22 150.52 1,166,980 +0.68(+0.45%)
Oct 08, 2018 151.15 153.41 149.16 149.84 1,276,274 +0.18(+0.12%)
Oct 05, 2018 146.86 152.23 146.10 149.66 1,720,998 +2.39(+1.62%)
Oct 04, 2018 144.79 149.92 144.65 147.27 1,503,980 +3.61(+2.51%)
Oct 03, 2018 142.49 144.38 141.59 143.66 615,391 -0.32(-0.22%)
Oct 02, 2018 144.11 144.64 142.85 143.98 441,015 +0.18(+0.13%)
Oct 01, 2018 143.12 144.84 141.95 143.80 785,252 -1.58(-1.09%)
Sep 28, 2018 146.37 146.37 144.38 145.38 656,501 +0.13(+0.09%)
Sep 27, 2018 145.60 146.10 143.38 145.24 649,053 -1.08(-0.74%)
Sep 26, 2018 144.88 147.04 142.85 146.32 853,676 +1.42(+0.98%)
Sep 25, 2018 143.78 145.40 143.69 144.90 379,868 +0.45(+0.31%)
Sep 24, 2018 144.14 145.53 143.92 144.46 791,247 +1.53(+1.07%)
Sep 21, 2018 141.72 143.38 141.41 142.93 699,611 +0.18(+0.13%)
Sep 20, 2018 144.14 144.32 142.21 142.75 650,496 -3.36(-2.30%)
Sep 19, 2018 146.61 146.83 145.53 146.11 491,188 -0.54(-0.37%)
Sep 18, 2018 148.72 148.72 145.63 146.65 560,402 -2.38(-1.59%)
Sep 17, 2018 146.88 149.57 146.74 149.03 495,043 +2.47(+1.68%)
Sep 14, 2018 146.43 148.00 146.11 146.56 410,678 -0.13(-0.09%)
Sep 13, 2018 147.50 147.95 146.38 146.70 753,225 -2.51(-1.68%)
Sep 12, 2018 149.48 150.64 148.22 149.21 633,973 +0.00(+0.00%)
Sep 11, 2018 151.94 152.66 148.58 149.21 565,177 -1.57(-1.04%)
Sep 10, 2018 149.84 151.20 149.37 150.78 646,971 -0.81(-0.53%)
Sep 07, 2018 152.53 153.00 149.90 151.59 1,020,430 +1.03(+0.68%)
Sep 06, 2018 149.16 152.48 148.54 150.55 725,148 +1.35(+0.90%)
Sep 05, 2018 148.72 151.00 148.36 149.21 863,460 +1.17(+0.79%)
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.