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 )

31.63 -0.13 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 29, 2024 7.170 7.300 7.110 7.180 23,033,966 -0.07(-0.97%)
Feb 28, 2024 7.290 7.310 7.220 7.250 15,118,497 +0.03(+0.42%)
Feb 27, 2024 7.230 7.310 7.200 7.220 14,573,715 -0.04(-0.55%)
Feb 26, 2024 7.160 7.260 7.135 7.260 16,746,555 +0.09(+1.26%)
Feb 23, 2024 7.110 7.200 7.070 7.170 25,183,024 -0.01(-0.14%)
Feb 22, 2024 7.350 7.390 7.130 7.180 36,473,364 -0.46(-6.02%)
Feb 21, 2024 7.730 7.815 7.640 7.640 27,263,772 -0.02(-0.26%)
Feb 20, 2024 7.620 7.770 7.590 7.660 27,053,464 +0.12(+1.59%)
Feb 16, 2024 7.430 7.565 7.380 7.540 32,530,368 +0.12(+1.62%)
Feb 15, 2024 7.540 7.570 7.410 7.420 25,503,672 -0.13(-1.72%)
Feb 14, 2024 7.650 7.760 7.540 7.550 35,353,480 -0.22(-2.83%)
Feb 13, 2024 7.750 7.920 7.690 7.770 37,268,548 +0.31(+4.16%)
Feb 12, 2024 7.450 7.490 7.340 7.460 16,505,744 +0.02(+0.27%)
Feb 09, 2024 7.540 7.570 7.420 7.440 22,099,524 -0.13(-1.72%)
Feb 08, 2024 7.580 7.620 7.550 7.570 16,227,274 -0.01(-0.13%)
Feb 07, 2024 7.650 7.700 7.550 7.580 29,355,836 -0.18(-2.32%)
Feb 06, 2024 7.780 7.850 7.740 7.760 21,830,782 -0.05(-0.64%)
Feb 05, 2024 7.770 7.930 7.740 7.810 26,363,388 +0.08(+1.03%)
Feb 02, 2024 7.970 7.980 7.650 7.730 40,223,880 -0.25(-3.13%)
Feb 01, 2024 8.220 8.260 7.980 7.980 38,122,468 -0.30(-3.62%)
Jan 31, 2024 8.020 8.290 7.990 8.280 40,783,816 +0.38(+4.81%)
Jan 30, 2024 7.910 7.940 7.860 7.900 18,016,342 +0.01(+0.13%)
Jan 29, 2024 8.050 8.090 7.870 7.890 22,653,136 -0.18(-2.23%)
Jan 26, 2024 8.060 8.110 7.980 8.070 23,799,378 +0.04(+0.50%)
Jan 25, 2024 8.040 8.165 8.010 8.030 28,137,728 -0.12(-1.47%)
Jan 24, 2024 8.030 8.170 7.980 8.150 30,412,240 -0.02(-0.24%)
Jan 23, 2024 8.220 8.280 8.160 8.170 17,736,708 -0.07(-0.85%)
Jan 22, 2024 8.210 8.280 8.150 8.240 21,462,940 -0.06(-0.72%)
Jan 19, 2024 8.540 8.590 8.276 8.300 36,026,320 -0.30(-3.49%)
Jan 18, 2024 8.740 8.840 8.578 8.600 35,572,736 -0.22(-2.49%)
Jan 17, 2024 8.860 8.960 8.800 8.820 29,336,096 +0.13(+1.50%)
Jan 16, 2024 8.660 8.780 8.590 8.690 37,954,400 +0.11(+1.28%)
Jan 12, 2024 8.520 8.660 8.470 8.580 29,737,788 -0.01(-0.12%)
Jan 11, 2024 8.520 8.810 8.490 8.590 39,885,240 +0.03(+0.35%)
Jan 10, 2024 8.700 8.718 8.520 8.560 27,799,502 -0.15(-1.72%)
Jan 09, 2024 8.810 8.850 8.650 8.710 26,048,832 +0.05(+0.58%)
Jan 08, 2024 9.030 9.030 8.650 8.660 27,109,324 -0.38(-4.20%)
Jan 05, 2024 9.080 9.139 8.900 9.040 39,162,888 -0.04(-0.44%)
Jan 04, 2024 9.020 9.090 8.860 9.080 30,449,222 +0.09(+1.00%)
Jan 03, 2024 8.890 9.010 8.840 8.990 35,953,176 +0.22(+2.51%)
Jan 02, 2024 8.790 8.880 8.700 8.770 30,672,038 +0.17(+1.98%)
Dec 29, 2023 8.550 8.720 8.520 8.600 32,796,712 +0.08(+0.94%)
Dec 28, 2023 8.520 8.550 8.480 8.520 21,895,910 +0.00(+0.00%)
Dec 27, 2023 8.580 8.610 8.510 8.520 27,013,540 -0.05(-0.58%)
Dec 26, 2023 8.650 8.660 8.515 8.570 15,067,814 -0.10(-1.15%)
Dec 22, 2023 8.660 8.780 8.570 8.670 37,464,328 -0.04(-0.46%)
Dec 21, 2023 8.810 8.940 8.700 8.710 48,330,056 -0.26(-2.90%)
Dec 20, 2023 8.660 8.980 8.541 8.970 42,411,872 +0.37(+4.32%)
Dec 19, 2023 8.726 8.726 8.588 8.598 15,846,903 -0.15(-1.68%)
Dec 18, 2023 8.814 8.814 8.696 8.745 15,672,570 -0.14(-1.54%)
Dec 15, 2023 8.892 8.951 8.823 8.882 28,131,750 +0.04(+0.44%)
Dec 14, 2023 8.814 9.000 8.745 8.843 42,092,492 -0.07(-0.77%)
Dec 13, 2023 9.284 9.303 8.902 8.912 37,889,712 -0.39(-4.21%)
Dec 12, 2023 9.450 9.519 9.294 9.303 22,344,664 -0.12(-1.25%)
Dec 11, 2023 9.558 9.587 9.411 9.421 19,804,862 -0.12(-1.23%)
Dec 08, 2023 9.705 9.720 9.499 9.538 25,769,866 -0.11(-1.12%)
Dec 07, 2023 9.734 9.773 9.597 9.646 23,085,526 -0.22(-2.18%)
Dec 06, 2023 9.598 9.891 9.597 9.862 22,587,000 +0.13(+1.31%)
Dec 05, 2023 9.832 9.852 9.675 9.734 23,406,266 +0.00(+0.00%)
Dec 04, 2023 9.793 9.871 9.705 9.734 28,070,064 +0.17(+1.74%)
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.