Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

25.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Dec 31, 2018 474.02 486.06 470.48 470.88 452,984 -13.05(-2.70%)
Dec 28, 2018 473.71 491.62 462.99 483.93 648,164 +2.23(+0.46%)
Dec 27, 2018 515.40 537.25 481.61 481.71 608,788 -12.75(-2.58%)
Dec 26, 2018 568.82 585.52 475.23 494.46 1,001,297 -30.91(-5.88%)
Dec 24, 2018 497.89 526.64 490.22 525.37 576,150 +37.88(+7.77%)
Dec 21, 2018 453.89 491.41 437.27 487.48 1,193,400 +28.94(+6.31%)
Dec 20, 2018 444.94 472.14 435.81 458.54 1,345,421 +20.91(+4.78%)
Dec 19, 2018 417.74 446.49 397.93 437.64 1,449,179 +19.44(+4.65%)
Dec 18, 2018 408.06 426.87 404.13 418.19 883,983 +0.82(+0.20%)
Dec 17, 2018 398.66 425.13 392.81 417.37 1,025,926 +24.01(+6.10%)
Dec 14, 2018 383.23 396.10 378.67 393.36 603,459 +20.81(+5.59%)
Dec 13, 2018 368.08 378.03 363.88 372.55 674,416 +0.73(+0.20%)
Dec 12, 2018 363.60 372.37 357.03 371.82 648,875 -5.93(-1.57%)
Dec 11, 2018 362.87 384.96 361.78 377.75 703,050 -0.18(-0.05%)
Dec 10, 2018 381.13 401.49 373.37 377.94 842,839 -1.83(-0.48%)
Dec 07, 2018 356.76 383.60 349.64 379.76 935,920 +25.38(+7.16%)
Dec 06, 2018 370.18 384.14 354.38 354.38 1,011,948 +2.56(+0.73%)
Dec 04, 2018 324.99 354.38 323.44 351.83 877,392 +29.85(+9.27%)
Dec 03, 2018 318.05 328.18 317.59 321.98 438,463 -12.51(-3.74%)
Nov 30, 2018 341.97 343.06 332.47 334.48 292,226 -6.57(-1.93%)
Nov 29, 2018 342.15 346.71 335.21 341.06 338,027 +2.10(+0.62%)
Nov 28, 2018 358.67 363.15 338.86 338.95 474,216 -25.01(-6.87%)
Nov 27, 2018 372.46 374.92 363.88 363.97 341,858 -3.65(-0.99%)
Nov 26, 2018 375.01 376.75 367.25 367.62 604,089 -18.07(-4.69%)
Nov 23, 2018 386.52 386.61 379.21 385.69 211,866 +7.76(+2.05%)
Nov 21, 2018 377.94 377.94 377.94 0 -3.56(-0.93%)
Nov 20, 2018 377.02 385.79 370.27 381.50 773,046 +19.99(+5.53%)
Nov 19, 2018 346.71 365.43 345.44 361.50 894,442 +17.34(+5.04%)
Nov 16, 2018 351.55 353.74 340.23 344.16 640,637 -2.28(-0.66%)
Nov 15, 2018 363.69 370.45 344.52 346.44 949,633 -11.32(-3.16%)
Nov 14, 2018 342.15 364.33 340.51 357.76 1,005,691 +7.49(+2.14%)
Nov 13, 2018 346.35 353.38 337.77 350.27 803,385 +2.01(+0.58%)
Nov 12, 2018 332.11 350.37 330.92 348.27 751,833 +18.99(+5.77%)
Nov 09, 2018 325.72 335.21 324.81 329.28 577,135 +8.76(+2.73%)
Nov 08, 2018 321.52 324.62 317.87 320.51 504,120 +2.01(+0.63%)
Nov 07, 2018 331.01 332.84 317.87 318.51 1,107,831 -21.54(-6.34%)
Nov 06, 2018 346.90 347.17 339.41 340.05 383,401 -6.30(-1.82%)
Nov 05, 2018 350.55 354.47 344.16 346.35 437,751 -6.12(-1.74%)
Nov 02, 2018 341.42 361.05 339.69 352.47 872,079 +6.48(+1.87%)
Nov 01, 2018 353.29 358.40 345.16 345.98 695,948 -10.77(-3.02%)
Oct 31, 2018 357.12 359.31 346.62 356.76 1,230,166 -12.32(-3.34%)
Oct 30, 2018 387.15 389.53 367.53 369.08 1,265,833 -17.44(-4.51%)
Oct 29, 2018 364.88 403.31 358.76 386.52 1,451,662 +6.75(+1.78%)
Oct 26, 2018 377.57 391.81 365.88 379.76 2,010,544 +19.63(+5.45%)
Oct 25, 2018 372.18 377.11 353.11 360.13 1,039,786 -21.27(-5.58%)
Oct 24, 2018 350.37 383.32 348.63 381.40 1,261,088 +31.77(+9.09%)
Oct 23, 2018 359.31 367.80 344.43 349.64 1,122,450 +6.12(+1.78%)
Oct 22, 2018 336.40 345.98 335.12 343.52 647,742 +4.20(+1.24%)
Oct 19, 2018 336.03 341.97 327.91 339.32 793,679 +1.00(+0.30%)
Oct 18, 2018 328.18 343.43 325.72 338.32 1,355,445 +14.06(+4.34%)
Oct 17, 2018 324.17 334.21 321.79 324.26 764,347 -0.27(-0.08%)
Oct 16, 2018 338.77 340.60 322.80 324.53 940,635 -22.27(-6.42%)
Oct 15, 2018 342.79 347.35 337.22 346.81 684,700 +6.12(+1.80%)
Oct 12, 2018 337.68 355.30 336.67 340.69 1,950,065 -14.51(-4.09%)
Oct 11, 2018 337.77 362.32 331.56 355.20 2,701,456 +21.36(+6.40%)
Oct 10, 2018 306.64 334.94 306.46 333.84 1,637,296 +29.21(+9.59%)
Oct 09, 2018 304.81 306.50 299.98 304.63 576,605 +1.37(+0.45%)
Oct 08, 2018 305.91 310.47 301.89 303.26 630,607 +0.37(+0.12%)
Oct 05, 2018 297.24 308.10 295.68 302.90 850,346 +4.84(+1.62%)
Oct 04, 2018 293.04 303.41 292.76 298.06 743,117 +7.30(+2.51%)
Oct 03, 2018 288.38 292.21 286.56 290.75 304,065 -0.64(-0.22%)
Oct 02, 2018 291.67 292.73 289.11 291.39 217,905 +0.37(+0.13%)
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.