Skip to main content

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

28.69 +0.05 (+0.17%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.81 19.34 18.18 18.65 32,952,952 +0.46(+2.53%)
Jun 29, 2022 18.09 18.49 17.93 18.19 21,309,728 +0.03(+0.15%)
Jun 28, 2022 16.90 18.18 16.52 18.16 20,924,398 +1.08(+6.31%)
Jun 27, 2022 16.79 17.27 16.75 17.08 16,874,594 +0.15(+0.87%)
Jun 24, 2022 18.19 18.21 16.92 16.94 35,405,784 -1.73(-9.28%)
Jun 23, 2022 18.91 19.49 18.58 18.67 20,508,374 -0.60(-3.11%)
Jun 22, 2022 19.82 19.89 18.58 19.27 21,578,216 +0.14(+0.72%)
Jun 21, 2022 19.67 19.69 18.89 19.13 17,315,040 -1.55(-7.49%)
Jun 17, 2022 20.74 21.32 20.10 20.68 30,966,014 -0.08(-0.40%)
Jun 16, 2022 20.24 21.21 20.18 20.76 39,231,580 +1.82(+9.59%)
Jun 15, 2022 19.21 20.05 18.18 18.95 31,019,010 -0.84(-4.24%)
Jun 14, 2022 19.30 20.29 19.13 19.78 27,383,450 +0.19(+0.99%)
Jun 13, 2022 18.95 19.83 18.68 19.59 39,778,184 +2.01(+11.43%)
Jun 10, 2022 16.98 17.60 16.87 17.58 30,253,852 +1.42(+8.79%)
Jun 09, 2022 15.31 16.18 15.05 16.16 22,668,294 +1.05(+6.96%)
Jun 08, 2022 14.82 15.19 14.62 15.11 19,437,752 +0.47(+3.21%)
Jun 07, 2022 15.46 15.51 14.57 14.64 17,181,976 -0.42(-2.82%)
Jun 06, 2022 14.71 15.19 14.51 15.06 16,551,875 -0.13(-0.85%)
Jun 03, 2022 15.00 15.30 14.82 15.19 21,474,322 +0.72(+4.97%)
Jun 02, 2022 15.39 15.64 14.47 14.47 23,409,234 -0.89(-5.76%)
Jun 01, 2022 14.75 15.65 14.63 15.36 21,013,970 +0.40(+2.65%)
May 31, 2022 14.94 15.29 14.61 14.96 24,719,048 +0.24(+1.63%)
May 27, 2022 15.62 15.63 14.72 14.72 19,747,374 -1.20(-7.53%)
May 26, 2022 16.76 16.77 15.69 15.92 19,163,830 -0.96(-5.68%)
May 25, 2022 17.60 17.64 16.64 16.88 24,386,564 -0.49(-2.81%)
May 24, 2022 17.56 18.27 17.22 17.37 29,614,184 +0.39(+2.28%)
May 23, 2022 17.56 17.89 16.88 16.98 29,239,522 -1.04(-5.78%)
May 20, 2022 17.50 19.27 17.42 18.02 39,840,872 +0.00(+0.00%)
May 19, 2022 18.17 18.35 17.40 18.02 36,735,660 +0.32(+1.82%)
May 18, 2022 16.35 17.85 16.31 17.70 28,222,684 +1.90(+12.02%)
May 17, 2022 16.01 16.50 15.77 15.80 21,417,816 -1.01(-6.03%)
May 16, 2022 16.83 17.13 16.34 16.82 20,575,832 +0.21(+1.28%)
May 13, 2022 17.30 17.45 16.42 16.60 25,485,584 -1.31(-7.31%)
May 12, 2022 18.31 18.88 17.42 17.91 40,826,052 +0.06(+0.36%)
May 11, 2022 17.17 17.94 16.40 17.85 35,910,084 +0.83(+4.88%)
May 10, 2022 16.34 17.57 16.12 17.02 33,334,740 -0.13(-0.75%)
May 09, 2022 16.37 17.33 16.21 17.15 41,770,628 +1.50(+9.61%)
May 06, 2022 15.67 16.27 15.25 15.65 46,992,784 +0.28(+1.80%)
May 05, 2022 14.33 15.79 14.31 15.37 38,351,864 +1.49(+10.76%)
May 04, 2022 15.20 15.57 13.82 13.88 36,548,020 -1.41(-9.23%)
May 03, 2022 15.43 15.61 14.99 15.29 26,363,556 -0.20(-1.31%)
May 02, 2022 15.77 16.57 15.32 15.49 42,917,484 -0.27(-1.70%)
Apr 29, 2022 14.61 15.85 14.38 15.76 39,393,896 +1.55(+10.90%)
Apr 28, 2022 14.79 15.32 13.99 14.21 40,624,980 -1.16(-7.56%)
Apr 27, 2022 15.36 15.60 14.72 15.37 41,983,764 -0.09(-0.60%)
Apr 26, 2022 14.51 15.48 14.48 15.46 40,536,288 +1.23(+8.61%)
Apr 25, 2022 14.74 15.23 14.22 14.23 43,483,124 -0.24(-1.66%)
Apr 22, 2022 13.52 14.55 13.46 14.47 35,850,928 +1.09(+8.13%)
Apr 21, 2022 12.46 13.47 12.35 13.39 34,573,272 +0.58(+4.54%)
Apr 20, 2022 12.62 12.92 12.56 12.81 20,849,390 +0.02(+0.14%)
Apr 19, 2022 13.46 13.47 12.71 12.79 23,416,350 -0.64(-4.74%)
Apr 18, 2022 13.54 13.65 13.27 13.42 25,737,230 -0.01(-0.07%)
Apr 14, 2022 12.95 13.46 12.83 13.43 23,599,258 +0.49(+3.77%)
Apr 13, 2022 13.46 13.47 12.90 12.94 21,742,140 -0.48(-3.57%)
Apr 12, 2022 13.00 13.58 12.74 13.42 28,065,348 +0.16(+1.18%)
Apr 11, 2022 12.93 13.32 12.84 13.27 21,304,588 +0.65(+5.19%)
Apr 08, 2022 12.59 12.76 12.37 12.61 27,741,338 +0.09(+0.74%)
Apr 07, 2022 12.81 12.98 12.36 12.52 31,980,106 -0.20(-1.59%)
Apr 06, 2022 12.69 12.96 12.52 12.72 32,147,124 +0.37(+2.99%)
Apr 05, 2022 12.03 12.45 11.82 12.35 33,275,212 +0.44(+3.71%)
Apr 04, 2022 12.21 12.26 11.89 11.91 23,810,970 -0.31(-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.