Indicators

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

32.21 -0.84 (-2.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

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%)

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.