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 )

31.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Mar 02, 2020 115.39 119.95 102.24 102.24 6,557,123 -15.83(-13.41%)
Feb 28, 2020 126.67 130.42 117.46 118.07 8,203,373 +1.88(+1.62%)
Feb 27, 2020 108.44 116.29 104.31 116.19 7,253,248 +13.95(+13.64%)
Feb 26, 2020 99.76 103.14 95.95 102.24 5,202,655 +1.08(+1.07%)
Feb 25, 2020 91.44 102.10 90.93 101.16 5,883,265 +8.41(+9.06%)
Feb 24, 2020 92.10 93.65 90.22 92.76 4,908,899 +8.41(+9.97%)
Feb 21, 2020 82.94 85.01 82.69 84.35 2,231,331 +2.07(+2.51%)
Feb 20, 2020 81.25 84.16 80.59 82.28 2,506,336 +1.55(+1.92%)
Feb 19, 2020 81.20 81.44 80.26 80.73 995,045 -1.22(-1.49%)
Feb 18, 2020 82.14 83.08 81.63 81.96 1,536,921 +0.61(+0.75%)
Feb 14, 2020 81.39 82.35 81.20 81.34 1,553,091 -0.33(-0.40%)
Feb 13, 2020 82.57 82.75 80.92 81.67 1,429,614 +0.28(+0.35%)
Feb 12, 2020 81.77 82.12 81.20 81.39 1,364,619 -1.55(-1.87%)
Feb 11, 2020 82.28 83.36 81.63 82.94 1,253,283 -0.42(-0.51%)
Feb 10, 2020 86.09 86.09 83.36 83.36 1,213,872 -1.88(-2.20%)
Feb 07, 2020 84.87 85.71 84.26 85.24 1,657,976 +1.27(+1.51%)
Feb 06, 2020 83.97 84.87 83.79 83.97 1,385,632 -0.75(-0.89%)
Feb 05, 2020 85.20 86.51 84.59 84.73 2,532,691 -3.05(-3.48%)
Feb 04, 2020 88.67 88.95 86.98 87.78 3,036,616 -4.23(-4.59%)
Feb 03, 2020 92.71 92.76 90.22 92.01 2,942,249 -1.97(-2.10%)
Jan 31, 2020 89.80 94.87 89.66 93.98 3,944,518 +4.84(+5.43%)
Jan 30, 2020 92.01 92.62 88.95 89.14 3,923,380 -0.89(-0.99%)
Jan 29, 2020 88.58 90.22 88.39 90.03 1,493,114 +0.23(+0.26%)
Jan 28, 2020 91.35 91.82 89.00 89.80 2,637,007 -2.82(-3.04%)
Jan 27, 2020 92.99 93.32 91.35 92.62 3,415,012 +4.18(+4.73%)
Jan 24, 2020 85.57 89.49 85.49 88.44 2,396,643 +2.44(+2.84%)
Jan 23, 2020 86.98 87.87 85.95 85.99 1,501,701 -0.28(-0.33%)
Jan 22, 2020 85.62 86.46 85.05 86.28 927,287 -0.14(-0.16%)
Jan 21, 2020 86.70 86.75 85.71 86.42 1,223,468 +0.66(+0.77%)
Jan 17, 2020 86.04 86.56 85.67 85.76 914,625 -1.08(-1.24%)
Jan 16, 2020 87.68 87.83 86.65 86.84 1,331,932 -2.07(-2.32%)
Jan 15, 2020 89.56 89.61 88.11 88.91 1,614,218 -0.56(-0.63%)
Jan 14, 2020 89.33 89.89 88.48 89.47 1,806,931 +0.47(+0.53%)
Jan 13, 2020 90.27 90.69 89.00 89.00 1,357,743 -1.88(-2.07%)
Jan 10, 2020 89.56 91.25 89.42 90.88 1,796,439 +0.75(+0.83%)
Jan 09, 2020 90.46 90.97 89.99 90.13 2,121,678 -1.78(-1.94%)
Jan 08, 2020 93.23 93.41 90.74 91.91 2,488,634 -1.50(-1.61%)
Jan 07, 2020 93.09 93.79 92.62 93.41 1,143,498 +0.89(+0.96%)
Jan 06, 2020 95.39 95.39 92.52 92.52 1,547,074 -1.03(-1.10%)
Jan 03, 2020 94.73 94.73 92.61 93.56 2,097,851 +2.02(+2.21%)
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.