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 +0.16 (+0.64%)
Official Closing 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, 2019 317.40 318.34 312.55 313.02 577,062 -2.66(-0.84%)
Dec 30, 2019 310.21 316.93 309.74 315.68 560,385 +5.47(+1.76%)
Dec 27, 2019 307.55 311.93 307.55 310.21 389,820 +0.16(+0.05%)
Dec 26, 2019 313.80 313.80 310.05 310.05 303,121 -4.69(-1.49%)
Dec 24, 2019 314.27 315.91 314.12 314.74 146,366 +32.37(+11.46%)
Dec 23, 2019 281.82 282.93 281.40 282.38 275,194 -0.56(-0.20%)
Dec 20, 2019 284.47 284.70 281.96 282.93 433,615 -4.47(-1.56%)
Dec 19, 2019 290.62 290.62 287.27 287.40 472,578 -3.49(-1.20%)
Dec 18, 2019 289.78 291.18 289.08 290.90 253,977 -0.28(-0.10%)
Dec 17, 2019 289.78 291.18 289.22 291.18 476,631 +0.14(+0.05%)
Dec 16, 2019 292.02 292.02 289.22 291.04 499,558 -6.15(-2.07%)
Dec 13, 2019 298.44 300.91 293.41 297.19 737,586 -0.42(-0.14%)
Dec 12, 2019 305.57 306.41 295.23 297.61 936,457 -7.82(-2.56%)
Dec 11, 2019 306.55 307.94 304.73 305.43 244,220 -2.52(-0.82%)
Dec 10, 2019 307.38 310.18 305.15 307.94 386,462 +0.98(+0.32%)
Dec 09, 2019 305.43 307.11 303.19 306.97 188,478 +2.66(+0.87%)
Dec 06, 2019 306.41 306.41 302.77 304.31 599,353 -8.10(-2.59%)
Dec 05, 2019 311.86 316.89 311.86 312.42 393,118 -1.54(-0.49%)
Dec 04, 2019 316.47 317.73 312.14 313.95 415,811 -6.15(-1.92%)
Dec 03, 2019 322.89 327.50 319.82 320.10 717,507 +6.57(+2.09%)
Dec 02, 2019 305.29 315.07 304.87 313.53 631,277 +7.41(+2.42%)
Nov 29, 2019 304.31 306.69 303.33 306.13 264,048 +3.63(+1.20%)
Nov 27, 2019 304.73 305.71 302.36 302.50 320,203 -3.77(-1.23%)
Nov 26, 2019 308.08 309.34 305.71 306.27 337,253 -1.96(-0.63%)
Nov 25, 2019 312.42 312.56 308.22 308.22 345,811 -7.54(-2.39%)
Nov 22, 2019 315.07 319.12 314.86 315.77 300,642 -2.10(-0.66%)
Nov 21, 2019 315.91 320.52 315.49 317.86 457,323 +1.82(+0.57%)
Nov 20, 2019 314.37 321.22 312.83 316.05 577,379 +3.63(+1.16%)
Nov 19, 2019 310.46 314.65 310.32 312.42 275,892 +0.42(+0.13%)
Nov 18, 2019 313.53 315.21 311.44 312.00 269,707 -0.56(-0.18%)
Nov 15, 2019 315.63 317.58 312.56 312.56 338,425 -7.13(-2.23%)
Nov 14, 2019 322.20 324.15 319.40 319.68 274,208 -1.12(-0.35%)
Nov 13, 2019 324.71 325.55 319.54 320.80 392,631 -0.70(-0.22%)
Nov 12, 2019 322.06 323.87 318.14 321.50 277,755 -1.68(-0.52%)
Nov 11, 2019 325.97 326.53 322.62 323.17 173,168 +1.82(+0.57%)
Nov 08, 2019 324.85 327.37 321.36 321.36 271,584 -2.24(-0.69%)
Nov 07, 2019 322.62 325.41 319.54 323.59 459,911 -3.21(-0.98%)
Nov 06, 2019 327.23 330.44 326.11 326.81 295,491 -0.56(-0.17%)
Nov 05, 2019 325.27 328.20 324.29 327.37 246,870 +1.12(+0.34%)
Nov 04, 2019 324.43 327.37 323.87 326.25 252,680 -3.91(-1.18%)
Nov 01, 2019 333.93 334.60 329.88 330.16 395,203 -9.08(-2.68%)
Oct 31, 2019 336.87 344.51 336.73 339.24 334,778 +2.94(+0.87%)
Oct 30, 2019 338.96 343.57 335.19 336.31 464,059 -3.35(-0.99%)
Oct 29, 2019 340.22 340.64 336.03 339.66 284,976 +0.98(+0.29%)
Oct 28, 2019 340.64 340.64 337.15 338.68 255,164 -6.29(-1.82%)
Oct 25, 2019 351.26 351.40 342.87 344.97 386,879 -4.05(-1.16%)
Oct 24, 2019 347.35 352.24 346.65 349.02 294,956 -1.54(-0.44%)
Oct 23, 2019 354.89 355.59 350.42 350.56 245,169 -2.93(-0.83%)
Oct 22, 2019 348.18 353.91 347.21 353.49 246,356 +3.63(+1.04%)
Oct 21, 2019 352.38 354.05 349.44 349.86 186,192 -7.27(-2.03%)
Oct 18, 2019 354.75 360.76 352.31 357.13 245,139 +4.19(+1.19%)
Oct 17, 2019 351.12 355.31 349.16 352.93 237,458 -2.79(-0.79%)
Oct 16, 2019 355.73 357.36 352.93 355.73 271,242 +1.82(+0.51%)
Oct 15, 2019 360.62 360.76 350.84 353.91 382,970 -10.20(-2.80%)
Oct 14, 2019 364.81 365.93 362.02 364.11 201,341 +0.84(+0.23%)
Oct 11, 2019 363.69 363.97 354.05 363.27 714,518 -11.88(-3.17%)
Oct 10, 2019 383.39 383.81 371.10 375.15 368,876 -7.41(-1.94%)
Oct 09, 2019 384.65 387.44 378.36 382.56 365,393 -10.76(-2.74%)
Oct 08, 2019 384.23 393.73 380.88 393.31 629,205 +17.05(+4.53%)
Oct 07, 2019 374.59 377.25 367.88 376.27 422,453 +4.89(+1.32%)
Oct 04, 2019 383.81 384.09 370.26 371.38 552,832 -15.37(-3.97%)
Oct 03, 2019 397.64 409.94 386.75 386.75 766,270 -9.78(-2.47%)
Oct 02, 2019 383.25 401.84 383.11 396.53 719,711 +20.12(+5.35%)
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.