Skip to main content

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

28.69 +0.05 (+0.17%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.53 18.70 18.41 18.56 6,481,449 +0.32(+1.77%)
Apr 29, 2021 18.17 18.70 18.13 18.24 10,282,448 -0.32(-1.74%)
Apr 28, 2021 18.53 18.63 18.36 18.56 4,508,417 +0.02(+0.10%)
Apr 27, 2021 18.51 18.71 18.48 18.54 5,642,617 +0.02(+0.10%)
Apr 26, 2021 18.56 18.62 18.46 18.52 5,784,303 -0.14(-0.74%)
Apr 23, 2021 19.22 19.22 18.45 18.66 7,388,450 -0.61(-3.16%)
Apr 22, 2021 18.82 19.44 18.68 19.27 13,518,974 +0.52(+2.75%)
Apr 21, 2021 19.43 19.43 18.74 18.75 5,876,744 -0.55(-2.87%)
Apr 20, 2021 19.08 19.53 18.97 19.31 10,662,562 +0.40(+2.10%)
Apr 19, 2021 18.77 19.10 18.71 18.91 9,568,712 +0.30(+1.59%)
Apr 16, 2021 18.62 18.84 18.55 18.61 6,688,729 -0.22(-1.17%)
Apr 15, 2021 19.12 19.13 18.79 18.84 10,021,816 -0.59(-3.04%)
Apr 14, 2021 19.25 19.54 19.10 19.43 6,878,764 +0.16(+0.81%)
Apr 13, 2021 19.45 19.51 19.16 19.27 3,818,153 -0.15(-0.76%)
Apr 12, 2021 19.54 19.63 19.39 19.42 4,049,826 -0.03(-0.14%)
Apr 09, 2021 19.91 19.91 19.43 19.44 5,478,996 -0.43(-2.18%)
Apr 08, 2021 19.97 20.13 19.88 19.88 3,666,542 -0.29(-1.42%)
Apr 07, 2021 20.28 20.35 20.12 20.16 5,293,631 -0.10(-0.50%)
Apr 06, 2021 20.28 20.35 20.08 20.26 3,870,729 +0.06(+0.32%)
Apr 05, 2021 20.68 20.68 20.13 20.20 10,549,841 -0.91(-4.32%)
Apr 01, 2021 21.50 21.52 21.10 21.11 6,810,212 -0.72(-3.29%)
Mar 31, 2021 22.02 22.02 21.55 21.83 6,824,702 -0.24(-1.09%)
Mar 30, 2021 22.17 22.38 21.99 22.07 7,892,696 +0.16(+0.72%)
Mar 29, 2021 22.15 22.42 21.77 21.91 7,910,077 +0.00(+0.00%)
Mar 26, 2021 22.79 22.90 21.82 21.91 9,854,883 -1.12(-4.84%)
Mar 25, 2021 23.68 24.05 22.85 23.03 13,441,568 -0.39(-1.65%)
Mar 24, 2021 22.78 23.42 22.48 23.42 8,991,877 +0.38(+1.64%)
Mar 23, 2021 22.66 23.20 22.37 23.04 7,201,269 +0.53(+2.33%)
Mar 22, 2021 22.99 22.99 22.26 22.51 8,122,242 -0.55(-2.40%)
Mar 19, 2021 23.00 23.49 22.71 23.07 10,190,806 +0.11(+0.48%)
Mar 18, 2021 22.47 23.05 22.07 22.96 8,682,310 +0.98(+4.45%)
Mar 17, 2021 22.45 22.65 21.83 21.98 7,505,133 -0.21(-0.96%)
Mar 16, 2021 22.03 22.36 21.89 22.19 7,228,020 +0.07(+0.33%)
Mar 15, 2021 22.50 22.88 22.07 22.12 6,656,355 -0.41(-1.80%)
Mar 12, 2021 22.87 23.03 22.50 22.52 7,232,909 -0.10(-0.45%)
Mar 11, 2021 22.86 22.95 22.25 22.62 8,082,431 -0.72(-3.08%)
Mar 10, 2021 23.31 23.60 23.00 23.34 12,914,124 -0.43(-1.82%)
Mar 09, 2021 24.03 24.15 23.25 23.78 13,494,579 -1.07(-4.30%)
Mar 08, 2021 24.29 24.90 23.71 24.85 13,548,994 +0.37(+1.51%)
Mar 05, 2021 25.15 26.76 24.26 24.48 22,435,652 -1.46(-5.62%)
Mar 04, 2021 25.06 26.87 24.50 25.93 20,270,362 +0.95(+3.80%)
Mar 03, 2021 24.19 25.02 24.00 24.98 12,133,189 +0.97(+4.03%)
Mar 02, 2021 23.46 24.08 23.41 24.02 8,335,938 +0.53(+2.24%)
Mar 01, 2021 24.29 24.30 23.23 23.49 10,451,195 -1.86(-7.35%)
Feb 26, 2021 24.56 25.76 24.31 25.35 17,107,750 +0.42(+1.70%)
Feb 25, 2021 23.50 25.23 23.26 24.93 18,492,668 +1.67(+7.17%)
Feb 24, 2021 24.29 24.49 23.19 23.26 11,623,225 -0.79(-3.30%)
Feb 23, 2021 24.61 25.45 23.80 24.05 16,562,042 -0.08(-0.34%)
Feb 22, 2021 24.15 24.21 23.68 24.14 9,050,124 +0.51(+2.15%)
Feb 19, 2021 23.25 23.69 23.20 23.63 5,366,407 +0.15(+0.63%)
Feb 18, 2021 23.69 24.02 23.35 23.48 8,128,311 +0.30(+1.31%)
Feb 17, 2021 23.56 23.74 23.15 23.18 6,751,902 -0.01(-0.04%)
Feb 16, 2021 22.93 23.34 22.88 23.19 5,748,933 +0.05(+0.20%)
Feb 12, 2021 23.68 23.68 23.10 23.14 4,385,757 -0.34(-1.45%)
Feb 11, 2021 23.41 23.98 23.33 23.48 6,786,164 -0.12(-0.51%)
Feb 10, 2021 23.23 24.08 23.21 23.60 8,023,482 +0.01(+0.04%)
Feb 09, 2021 23.71 23.78 23.46 23.59 3,653,701 +0.07(+0.31%)
Feb 08, 2021 23.76 23.93 23.52 23.52 4,694,952 -0.53(-2.22%)
Feb 05, 2021 23.96 24.29 23.92 24.05 5,870,996 -0.31(-1.29%)
Feb 04, 2021 25.00 25.03 24.35 24.37 5,779,311 -0.85(-3.36%)
Feb 03, 2021 25.08 25.47 24.85 25.21 6,295,507 -0.04(-0.15%)
Feb 02, 2021 25.67 25.68 24.91 25.25 8,181,716 -1.13(-4.30%)
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.