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 )

31.65 -1.03 (-3.15%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
May 29, 2020 62.46 64.15 60.83 61.38 9,819,190 -0.66(-1.06%)
May 28, 2020 61.09 62.50 59.73 62.03 8,311,918 +0.24(+0.38%)
May 27, 2020 62.69 66.08 61.75 61.80 9,938,625 -2.73(-4.23%)
May 26, 2020 62.69 64.90 62.55 64.53 7,180,844 -2.59(-3.85%)
May 22, 2020 67.72 68.67 66.97 67.11 5,139,604 -0.42(-0.63%)
May 21, 2020 66.31 68.34 65.61 67.54 8,195,681 +1.36(+2.06%)
May 20, 2020 66.92 67.11 65.47 66.17 6,565,781 -3.43(-4.93%)
May 19, 2020 68.01 69.70 66.78 69.61 5,930,169 +2.02(+2.99%)
May 18, 2020 69.18 69.42 66.36 67.58 9,156,502 -6.87(-9.22%)
May 15, 2020 77.55 78.45 74.45 74.45 8,632,524 -0.99(-1.31%)
May 14, 2020 80.61 82.73 75.44 75.44 13,311,163 -2.82(-3.61%)
May 13, 2020 74.97 80.38 73.98 78.26 13,430,137 +3.90(+5.25%)
May 12, 2020 69.28 74.50 68.90 74.36 7,185,268 +4.19(+5.97%)
May 11, 2020 71.82 72.10 69.14 70.17 6,308,835 +0.00(+0.00%)
May 08, 2020 71.30 72.29 69.93 70.17 6,370,902 -3.72(-5.03%)
May 07, 2020 73.89 74.36 72.24 73.89 7,875,739 -2.73(-3.56%)
May 06, 2020 73.79 76.80 73.37 76.61 6,239,090 +1.46(+1.94%)
May 05, 2020 74.83 75.58 72.71 75.16 6,444,184 -2.12(-2.74%)
May 04, 2020 79.91 80.99 77.04 77.27 7,649,483 -0.75(-0.96%)
May 01, 2020 76.19 78.96 75.58 78.02 9,907,389 +5.69(+7.87%)
Apr 30, 2020 71.39 73.60 71.02 72.33 10,595,903 +2.07(+2.95%)
Apr 29, 2020 71.63 72.57 68.99 70.26 11,562,394 -5.93(-7.78%)
Apr 28, 2020 72.15 76.57 71.82 76.19 9,885,139 +1.03(+1.38%)
Apr 27, 2020 76.94 77.32 74.26 75.16 7,551,799 -3.53(-4.48%)
Apr 24, 2020 80.75 82.63 78.07 78.68 9,076,955 -3.39(-4.13%)
Apr 23, 2020 80.89 82.45 77.88 82.07 10,934,726 -0.05(-0.06%)
Apr 22, 2020 82.92 84.23 80.33 82.12 9,412,474 -5.97(-6.78%)
Apr 21, 2020 84.98 88.84 83.71 88.09 11,669,069 +7.52(+9.34%)
Apr 20, 2020 79.95 80.89 76.90 80.56 9,189,308 +4.04(+5.29%)
Apr 17, 2020 77.74 80.42 76.05 76.52 8,959,777 -6.82(-8.18%)
Apr 16, 2020 83.39 86.44 82.54 83.34 9,385,349 -1.32(-1.56%)
Apr 15, 2020 84.80 86.54 82.87 84.66 9,134,462 +5.17(+6.51%)
Apr 14, 2020 82.21 83.24 78.73 79.48 9,945,330 -7.95(-9.09%)
Apr 13, 2020 85.97 91.24 85.74 87.43 9,504,389 +2.59(+3.05%)
Apr 09, 2020 85.64 87.62 82.07 84.84 12,777,270 -4.19(-4.70%)
Apr 08, 2020 95.85 98.58 87.67 89.03 10,276,966 -10.06(-10.16%)
Apr 07, 2020 88.89 99.33 88.18 99.09 12,635,353 -0.52(-0.52%)
Apr 06, 2020 110.24 111.98 96.65 99.61 9,454,071 -25.21(-20.20%)
Apr 03, 2020 121.25 129.10 117.67 124.82 8,739,921 +5.03(+4.20%)
Apr 02, 2020 130.28 131.07 118.42 119.79 10,834,935 -8.65(-6.74%)
Apr 01, 2020 126.28 131.50 121.58 128.44 9,559,118 +15.00(+13.23%)
Mar 31, 2020 109.77 115.23 106.43 113.44 7,157,334 +4.75(+4.37%)
Mar 30, 2020 117.30 120.02 107.70 108.69 6,875,237 -11.38(-9.48%)
Mar 27, 2020 120.49 123.36 111.13 120.07 8,228,767 +9.03(+8.13%)
Mar 26, 2020 130.28 130.84 108.41 111.04 10,271,482 -23.75(-17.62%)
Mar 25, 2020 137.61 146.50 118.33 134.79 8,932,773 -6.06(-4.30%)
Mar 24, 2020 169.92 169.92 140.19 140.85 7,927,083 -54.20(-27.79%)
Mar 23, 2020 182.04 205.15 179.22 195.05 6,127,433 +15.03(+8.35%)
Mar 20, 2020 153.06 180.63 149.44 180.02 6,167,482 +11.93(+7.10%)
Mar 19, 2020 162.17 176.03 146.20 168.09 5,441,244 +9.96(+6.30%)
Mar 18, 2020 166.16 180.11 151.04 158.13 5,572,973 +16.25(+11.45%)
Mar 17, 2020 157.10 173.68 133.52 141.88 5,656,435 -25.78(-15.38%)
Mar 16, 2020 168.37 173.77 144.65 167.67 5,835,053 +41.28(+32.66%)
Mar 13, 2020 142.26 170.63 125.92 126.39 6,751,504 -47.34(-27.25%)
Mar 12, 2020 164.38 173.96 145.97 173.73 7,032,662 +39.17(+29.11%)
Mar 11, 2020 126.85 138.88 125.35 134.56 4,452,943 +17.05(+14.51%)
Mar 10, 2020 123.24 139.91 117.41 117.51 5,147,990 -21.04(-15.19%)
Mar 09, 2020 136.20 139.49 127.32 138.55 5,154,735 +26.58(+23.74%)
Mar 06, 2020 116.85 119.88 110.84 111.97 6,746,735 +5.17(+4.84%)
Mar 05, 2020 104.69 109.15 101.26 106.80 4,672,267 +9.82(+10.12%)
Mar 04, 2020 104.64 107.64 96.98 96.98 5,619,822 -14.18(-12.76%)
Mar 03, 2020 101.87 113.84 97.59 111.17 5,622,883 +8.92(+8.73%)
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.