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 )

21.58 -0.25 (-1.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 30, 2019 332.33 342.14 332.33 338.71 525,362 +0.86(+0.25%)
Aug 29, 2019 341.04 345.21 336.01 337.85 531,828 -13.86(-3.94%)
Aug 28, 2019 361.76 364.83 350.60 351.71 424,080 -6.99(-1.95%)
Aug 27, 2019 349.01 361.76 347.42 358.70 511,436 +4.17(+1.18%)
Aug 26, 2019 357.47 363.85 354.53 354.53 547,095 -12.02(-3.28%)
Aug 23, 2019 345.58 371.57 339.08 366.55 1,029,441 +26.00(+7.63%)
Aug 22, 2019 337.36 347.29 334.78 340.55 469,161 +0.37(+0.11%)
Aug 21, 2019 339.81 342.51 338.34 340.18 335,277 -8.09(-2.32%)
Aug 20, 2019 342.39 348.76 340.30 348.27 360,855 +7.97(+2.34%)
Aug 19, 2019 340.92 343.74 337.73 340.30 443,610 -12.63(-3.58%)
Aug 16, 2019 362.38 362.50 351.34 352.93 504,234 -16.55(-4.48%)
Aug 15, 2019 368.26 378.20 365.44 369.49 682,961 -2.33(-0.63%)
Aug 14, 2019 357.47 372.43 355.02 371.82 968,562 +29.68(+8.67%)
Aug 13, 2019 359.68 361.15 335.64 342.14 631,261 -15.94(-4.45%)
Aug 12, 2019 351.34 361.89 349.50 358.08 438,023 +12.26(+3.55%)
Aug 09, 2019 342.26 352.32 339.82 345.82 726,297 +6.87(+2.03%)
Aug 08, 2019 353.30 355.51 338.71 338.95 941,902 -20.48(-5.70%)
Aug 07, 2019 372.80 381.51 356.25 359.43 954,408 -0.74(-0.20%)
Aug 06, 2019 367.16 373.78 359.06 360.17 731,909 -34.70(-8.79%)
Aug 05, 2019 360.54 382.73 360.05 394.87 964,975 +50.77(+14.75%)
Aug 02, 2019 339.94 350.11 339.32 344.10 720,752 +7.36(+2.19%)
Aug 01, 2019 327.55 339.44 316.63 336.75 1,059,431 +8.46(+2.58%)
Jul 31, 2019 316.63 334.91 315.78 328.29 520,966 +11.16(+3.52%)
Jul 30, 2019 319.82 321.15 315.90 317.12 188,219 +2.45(+0.78%)
Jul 29, 2019 313.69 316.88 313.57 314.67 180,411 +1.47(+0.47%)
Jul 26, 2019 317.00 317.49 312.46 313.20 261,392 -6.25(-1.96%)
Jul 25, 2019 316.39 322.28 316.39 319.45 255,247 +3.56(+1.13%)
Jul 24, 2019 322.03 322.28 314.92 315.90 233,102 -3.56(-1.11%)
Jul 23, 2019 322.03 325.10 319.33 319.45 220,033 -6.50(-1.99%)
Jul 22, 2019 327.18 329.02 324.12 325.95 197,444 -2.82(-0.86%)
Jul 19, 2019 319.21 329.14 319.09 328.77 285,807 +5.76(+1.78%)
Jul 18, 2019 328.53 330.00 321.54 323.01 307,743 -3.31(-1.01%)
Jul 17, 2019 319.95 326.32 319.33 326.32 214,365 +6.38(+1.99%)
Jul 16, 2019 317.00 320.80 316.27 319.95 203,197 +3.56(+1.12%)
Jul 15, 2019 315.53 318.23 315.41 316.39 143,241 -0.61(-0.19%)
Jul 12, 2019 319.58 320.50 316.51 317.00 303,396 -4.17(-1.30%)
Jul 11, 2019 320.93 324.61 320.19 321.17 465,578 -1.84(-0.57%)
Jul 10, 2019 323.75 325.83 319.70 323.01 394,780 -4.54(-1.39%)
Jul 09, 2019 333.31 333.31 326.69 327.55 245,011 -1.10(-0.34%)
Jul 08, 2019 328.29 330.86 327.06 328.65 246,433 +5.15(+1.59%)
Jul 05, 2019 326.81 331.29 322.89 323.50 480,863 +1.23(+0.38%)
Jul 03, 2019 327.79 328.29 322.28 322.28 286,883 -7.60(-2.30%)
Jul 02, 2019 332.82 335.89 329.88 329.88 339,209 -2.82(-0.85%)
Jul 01, 2019 328.77 336.99 328.04 332.70 381,222 -8.46(-2.48%)
Jun 28, 2019 343.00 345.08 339.81 341.16 293,260 -5.27(-1.52%)
Jun 27, 2019 347.54 348.89 344.84 346.43 221,846 -3.92(-1.12%)
Jun 26, 2019 345.70 350.85 343.61 350.36 282,183 +1.10(+0.32%)
Jun 25, 2019 339.32 349.62 339.08 349.25 330,184 +53.59(+18.13%)
Jun 24, 2019 293.96 296.09 292.79 295.67 189,198 +1.38(+0.47%)
Jun 21, 2019 294.18 295.14 289.92 294.28 433,095 +1.28(+0.44%)
Jun 20, 2019 292.48 299.81 291.62 293.01 496,260 -8.19(-2.72%)
Jun 19, 2019 303.11 306.40 299.60 301.19 436,061 -2.55(-0.84%)
Jun 18, 2019 306.93 308.00 299.81 303.75 708,315 -9.25(-2.96%)
Jun 17, 2019 312.99 313.95 310.55 312.99 193,610 -0.64(-0.20%)
Jun 14, 2019 313.63 316.29 311.51 313.63 267,485 +1.60(+0.51%)
Jun 13, 2019 312.99 315.55 311.08 312.04 309,386 -4.15(-1.31%)
Jun 12, 2019 315.44 317.99 313.42 316.18 388,702 +1.60(+0.51%)
Jun 11, 2019 307.68 316.71 306.30 314.59 489,860 +0.21(+0.07%)
Jun 10, 2019 312.78 314.38 308.00 314.38 466,819 -4.36(-1.37%)
Jun 07, 2019 324.26 325.01 314.27 318.74 615,561 -9.46(-2.88%)
Jun 06, 2019 333.51 336.06 325.54 328.20 479,416 -6.38(-1.91%)
Jun 05, 2019 336.70 344.25 334.36 334.58 519,652 -8.51(-2.48%)
Jun 04, 2019 357.01 359.03 342.76 343.08 831,021 -24.24(-6.60%)
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.