Skip to main content

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

28.82 +0.37 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 147.28 147.28 147.28 0 +0.04(+0.03%)
Aug 30, 2018 146.38 148.18 145.58 147.24 1,038,625 +1.97(+1.36%)
Aug 29, 2018 147.41 147.73 144.95 145.26 412,173 -2.42(-1.64%)
Aug 28, 2018 147.19 148.49 146.97 147.68 521,607 -0.36(-0.24%)
Aug 27, 2018 149.25 149.57 147.73 148.04 814,425 -3.27(-2.16%)
Aug 24, 2018 153.20 153.25 151.23 151.32 593,987 -2.96(-1.92%)
Aug 23, 2018 154.05 154.77 152.35 154.28 580,403 +0.94(+0.61%)
Aug 22, 2018 154.05 154.41 152.62 153.33 468,365 -0.09(-0.06%)
Aug 21, 2018 153.47 153.60 151.63 153.42 569,225 -0.76(-0.49%)
Aug 20, 2018 154.32 155.22 153.78 154.19 396,231 -1.17(-0.75%)
Aug 17, 2018 157.42 158.02 154.41 155.35 640,232 -1.48(-0.94%)
Aug 16, 2018 157.95 158.00 155.17 156.83 629,693 -3.81(-2.37%)
Aug 15, 2018 159.75 163.40 159.39 160.65 1,280,394 +3.50(+2.23%)
Aug 14, 2018 158.72 159.48 156.65 157.15 456,782 -3.05(-1.90%)
Aug 13, 2018 157.91 160.69 156.65 160.20 948,740 +1.88(+1.19%)
Aug 10, 2018 158.04 159.58 156.90 158.31 675,351 +3.09(+1.99%)
Aug 09, 2018 154.46 155.40 153.69 155.22 517,806 +0.63(+0.41%)
Aug 08, 2018 154.72 155.26 153.78 154.59 453,862 +0.22(+0.15%)
Aug 07, 2018 154.46 154.77 153.51 154.37 394,392 -1.39(-0.89%)
Aug 06, 2018 157.59 158.12 155.20 155.76 416,146 -1.70(-1.08%)
Aug 03, 2018 159.16 159.57 157.33 157.46 490,102 -2.06(-1.29%)
Aug 02, 2018 164.73 165.00 159.16 159.52 778,477 -2.38(-1.47%)
Aug 01, 2018 160.87 163.25 159.84 161.90 992,272 +0.90(+0.56%)
Jul 31, 2018 162.03 162.84 159.97 161.00 1,424,883 -2.65(-1.62%)
Jul 30, 2018 160.96 164.59 160.60 163.65 833,952 +3.00(+1.87%)
Jul 27, 2018 157.10 162.71 157.06 160.65 849,741 +2.87(+1.82%)
Jul 26, 2018 157.91 158.13 156.47 157.77 471,488 +1.34(+0.86%)
Jul 25, 2018 161.32 161.32 156.02 156.43 940,580 -4.40(-2.73%)
Jul 24, 2018 160.51 162.35 159.00 160.82 696,610 -2.15(-1.32%)
Jul 23, 2018 164.50 165.13 162.75 162.98 835,918 -0.94(-0.57%)
Jul 20, 2018 163.83 164.28 162.61 163.92 520,498 +0.40(+0.25%)
Jul 19, 2018 162.93 164.28 162.12 163.51 715,767 +2.06(+1.28%)
Jul 18, 2018 162.44 163.20 161.23 161.45 777,307 -0.94(-0.58%)
Jul 17, 2018 165.85 166.07 161.68 162.39 623,713 -2.02(-1.23%)
Jul 16, 2018 163.96 165.26 163.65 164.41 604,404 +0.49(+0.30%)
Jul 13, 2018 163.92 764,356 -0.58(-0.36%)
Jul 12, 2018 166.25 167.51 164.23 164.50 592,262 -4.26(-2.52%)
Jul 11, 2018 168.27 169.39 166.74 168.76 788,602 +3.45(+2.09%)
Jul 10, 2018 165.98 166.65 164.97 165.31 552,423 -1.70(-1.02%)
Jul 09, 2018 169.30 169.48 166.83 167.01 605,398 -4.62(-2.69%)
Jul 06, 2018 175.89 176.70 170.69 171.63 650,288 -4.31(-2.45%)
Jul 05, 2018 177.73 180.20 175.80 175.94 597,609 -4.44(-2.46%)
Jul 03, 2018 180.38 180.38 180.38 0 +2.02(+1.13%)
Jul 02, 2018 183.16 183.56 177.96 178.36 824,930 -1.12(-0.63%)
Jun 29, 2018 177.73 179.62 174.73 179.48 851,748 -0.45(-0.25%)
Jun 28, 2018 183.61 185.09 178.44 179.93 1,023,466 -3.36(-1.84%)
Jun 27, 2018 177.51 183.52 174.29 183.29 777,172 +4.44(+2.48%)
Jun 26, 2018 178.72 180.33 176.88 178.85 716,527 -0.90(-0.50%)
Jun 25, 2018 175.22 183.43 175.03 179.75 1,479,846 +6.95(+4.02%)
Jun 22, 2018 171.09 173.25 170.82 172.80 501,229 -0.99(-0.57%)
Jun 21, 2018 170.60 174.75 170.51 173.78 824,973 +3.36(+1.97%)
Jun 20, 2018 169.88 171.09 168.99 170.42 253,397 -0.85(-0.50%)
Jun 19, 2018 174.02 174.89 170.82 171.27 620,114 +2.05(+1.21%)
Jun 18, 2018 171.36 172.25 169.01 169.22 540,102 +1.12(+0.66%)
Jun 15, 2018 171.41 167.56 168.10 560,368 +0.54(+0.32%)
Jun 14, 2018 166.98 168.75 166.40 167.56 334,770 -1.25(-0.74%)
Jun 13, 2018 166.67 169.08 166.13 168.81 625,531 +1.92(+1.15%)
Jun 12, 2018 166.94 168.41 166.38 166.89 449,821 -0.72(-0.43%)
Jun 11, 2018 168.01 168.14 166.27 167.61 638,212 -0.76(-0.45%)
Jun 08, 2018 170.82 171.14 168.23 168.37 647,319 -1.43(-0.84%)
Jun 07, 2018 168.68 171.71 168.14 169.80 861,021 +0.22(+0.13%)
Jun 06, 2018 174.09 169.53 169.57 1,007,223 -4.33(-2.49%)
Jun 05, 2018 174.18 175.74 173.24 173.91 1,048,957 -0.40(-0.23%)
Jun 04, 2018 175.20 175.61 173.82 174.31 668,834 -2.41(-1.37%)
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.