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 (%)
Jul 31, 2018 282.61 284.02 279.01 280.81 816,949 -4.61(-1.62%)
Jul 30, 2018 280.74 287.07 280.11 285.43 478,142 +5.24(+1.87%)
Jul 27, 2018 274.01 283.79 273.93 280.19 487,195 +5.01(+1.82%)
Jul 26, 2018 275.42 275.81 272.91 275.18 270,325 +2.35(+0.86%)
Jul 25, 2018 281.36 281.36 272.12 272.84 539,277 -7.66(-2.73%)
Jul 24, 2018 279.95 283.16 277.32 280.50 399,397 -3.75(-1.32%)
Jul 23, 2018 286.92 288.01 283.87 284.26 479,269 -1.64(-0.57%)
Jul 20, 2018 285.74 286.52 283.61 285.90 298,425 +0.70(+0.25%)
Jul 19, 2018 284.18 286.52 282.77 285.19 410,381 +3.60(+1.28%)
Jul 18, 2018 283.32 284.65 281.20 281.60 445,665 -1.64(-0.58%)
Jul 17, 2018 289.26 289.65 281.99 283.24 357,603 -3.52(-1.23%)
Jul 16, 2018 285.98 288.25 285.43 286.76 346,532 +0.86(+0.30%)
Jul 13, 2018 285.90 438,240 -1.02(-0.35%)
Jul 12, 2018 289.97 292.16 286.45 286.92 339,570 -7.43(-2.52%)
Jul 11, 2018 293.49 295.45 290.83 294.35 452,141 +6.02(+2.09%)
Jul 10, 2018 289.50 290.67 287.73 288.32 316,729 -2.97(-1.02%)
Jul 09, 2018 295.29 295.60 290.98 291.30 347,101 -8.06(-2.69%)
Jul 06, 2018 306.78 308.19 297.71 299.35 372,839 -7.51(-2.45%)
Jul 05, 2018 309.99 314.29 306.63 306.86 342,636 -7.74(-2.46%)
Jul 03, 2018 314.61 314.61 314.61 0 +3.52(+1.13%)
Jul 02, 2018 319.45 320.16 310.38 311.09 472,969 -1.95(-0.62%)
Jun 29, 2018 309.99 313.28 304.75 313.04 488,345 -0.78(-0.25%)
Jun 28, 2018 320.24 322.82 311.22 313.82 586,799 -5.87(-1.83%)
Jun 27, 2018 309.60 320.08 303.99 319.69 445,588 +7.74(+2.48%)
Jun 26, 2018 311.71 314.53 308.50 311.95 410,817 -1.56(-0.50%)
Jun 25, 2018 305.61 319.93 305.27 313.51 848,462 +12.12(+4.02%)
Jun 22, 2018 298.41 302.17 297.94 301.39 287,377 -1.72(-0.57%)
Jun 21, 2018 297.55 304.80 297.40 303.11 472,994 +5.87(+1.97%)
Jun 20, 2018 296.30 298.41 294.75 297.24 145,283 +24.80(+9.10%)
Jun 19, 2018 276.82 278.20 271.73 272.44 389,832 +3.27(+1.21%)
Jun 18, 2018 272.59 274.01 268.86 269.18 339,533 +1.78(+0.66%)
Jun 15, 2018 272.66 266.55 267.40 352,273 +0.85(+0.32%)
Jun 14, 2018 265.62 268.44 264.70 266.55 210,452 -1.99(-0.74%)
Jun 13, 2018 265.12 268.96 264.27 268.54 393,237 +3.06(+1.15%)
Jun 12, 2018 265.55 267.90 264.66 265.48 282,778 -1.14(-0.43%)
Jun 11, 2018 267.26 267.47 264.48 266.62 401,210 -1.21(-0.45%)
Jun 08, 2018 271.73 272.23 267.61 267.82 406,935 -2.27(-0.84%)
Jun 07, 2018 268.32 273.14 267.47 270.10 541,278 +0.35(+0.13%)
Jun 06, 2018 276.92 269.67 269.74 633,187 -6.89(-2.49%)
Jun 05, 2018 277.06 279.55 275.57 276.64 659,423 -0.64(-0.23%)
Jun 04, 2018 278.70 279.34 276.50 277.28 420,460 -3.84(-1.37%)
Jun 01, 2018 285.10 285.38 280.26 281.12 464,416 -9.17(-3.16%)
May 31, 2018 285.95 291.99 285.02 290.29 358,705 +5.62(+1.97%)
May 30, 2018 291.49 291.64 282.96 284.67 448,627 -11.23(-3.80%)
May 29, 2018 292.20 300.24 289.43 295.90 661,613 +9.74(+3.40%)
May 25, 2018 286.16 286.16 286.16 0 +2.20(+0.78%)
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.