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 )

38.33 +1.00 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 37.38 38.63 37.15 38.33 12,097,532 +1.00(+2.68%)
Apr 18, 2024 36.79 37.54 36.32 37.33 8,418,227 +0.26(+0.70%)
Apr 17, 2024 35.86 37.36 35.82 37.07 10,977,604 +0.69(+1.90%)
Apr 16, 2024 36.08 36.66 35.75 36.38 11,057,462 +0.24(+0.66%)
Apr 15, 2024 33.97 36.34 33.94 36.14 13,739,065 +1.28(+3.67%)
Apr 12, 2024 34.16 35.16 33.88 34.86 10,663,105 +1.43(+4.28%)
Apr 11, 2024 33.91 34.61 33.15 33.43 8,403,048 -0.70(-2.05%)
Apr 10, 2024 34.28 34.54 33.77 34.13 16,724,960 +27.49(+414.01%)
Apr 09, 2024 6.580 6.820 6.570 6.640 32,972,024 -0.01(-0.15%)
Apr 08, 2024 6.640 6.680 6.590 6.650 19,011,520 +0.00(+0.00%)
Apr 05, 2024 6.820 6.830 6.570 6.650 40,955,204 -0.22(-3.20%)
Apr 04, 2024 6.470 6.880 6.450 6.870 35,818,300 +0.25(+3.78%)
Apr 03, 2024 6.690 6.690 6.550 6.620 19,541,336 -0.01(-0.15%)
Apr 02, 2024 6.660 6.720 6.621 6.630 15,840,602 +0.12(+1.84%)
Apr 01, 2024 6.440 6.550 6.420 6.510 14,491,871 +0.05(+0.77%)
Mar 28, 2024 6.470 6.420 6.410 6.460 13,903,337 +0.01(+0.16%)
Mar 27, 2024 6.510 6.600 6.450 6.450 19,760,144 -0.17(-2.57%)
Mar 26, 2024 6.520 6.630 6.510 6.620 9,459,689 +0.05(+0.76%)
Mar 25, 2024 6.570 6.580 6.530 6.570 10,749,031 +0.06(+0.92%)
Mar 22, 2024 6.480 6.530 6.460 6.510 17,351,936 +0.04(+0.62%)
Mar 21, 2024 6.440 6.490 6.400 6.470 17,599,864 -0.07(-1.07%)
Mar 20, 2024 6.730 6.740 6.520 6.540 26,704,318 -0.29(-4.25%)
Mar 19, 2024 6.980 7.030 6.830 6.830 21,020,916 -0.13(-1.87%)
Mar 18, 2024 6.910 6.970 6.840 6.960 17,614,156 -0.11(-1.56%)
Mar 15, 2024 7.080 7.140 7.000 7.070 24,871,028 +0.14(+2.02%)
Mar 14, 2024 6.850 7.050 6.840 6.930 31,890,842 +0.05(+0.73%)
Mar 13, 2024 6.830 6.930 6.820 6.880 14,131,897 +0.05(+0.73%)
Mar 12, 2024 6.980 7.090 6.810 6.830 31,170,504 -0.24(-3.39%)
Mar 11, 2024 7.100 7.180 7.040 7.070 23,669,544 +0.03(+0.43%)
Mar 08, 2024 6.890 7.070 6.780 7.040 40,580,468 +0.12(+1.73%)
Mar 07, 2024 6.980 7.030 6.870 6.920 21,070,998 -0.19(-2.67%)
Mar 06, 2024 7.080 7.180 7.020 7.110 31,821,534 -0.12(-1.66%)
Mar 05, 2024 7.100 7.320 7.080 7.230 27,219,816 +0.22(+3.14%)
Mar 04, 2024 7.015 7.020 6.930 7.010 17,447,216 +0.03(+0.43%)
Mar 01, 2024 7.140 7.165 6.962 6.980 27,938,052 -0.20(-2.79%)
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%)
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.