Skip to main content

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

28.71 +0.07 (+0.26%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.59 14.67 13.99 14.11 26,160,862 -0.63(-4.25%)
Jul 28, 2022 15.22 15.65 14.67 14.74 34,694,568 -0.56(-3.67%)
Jul 27, 2022 16.17 16.21 15.09 15.30 32,365,876 -1.32(-7.93%)
Jul 26, 2022 16.25 16.72 16.23 16.62 22,253,488 +0.57(+3.56%)
Jul 25, 2022 16.02 16.33 15.93 16.05 25,625,576 -0.06(-0.34%)
Jul 22, 2022 15.65 16.37 15.49 16.11 28,442,678 +0.43(+2.76%)
Jul 21, 2022 16.23 16.53 15.65 15.67 33,226,116 -0.48(-2.97%)
Jul 20, 2022 16.45 16.61 15.95 16.15 30,709,064 -0.33(-2.01%)
Jul 19, 2022 17.34 17.42 16.38 16.48 29,699,100 -1.40(-7.83%)
Jul 18, 2022 17.03 18.08 16.94 17.89 23,324,578 +0.40(+2.27%)
Jul 15, 2022 17.86 18.15 17.45 17.49 27,095,352 -1.01(-5.48%)
Jul 14, 2022 19.16 19.54 18.44 18.50 37,916,320 +0.11(+0.60%)
Jul 13, 2022 18.92 18.99 17.95 18.39 47,541,104 +0.31(+1.73%)
Jul 12, 2022 17.72 18.36 17.37 18.08 31,896,370 +0.43(+2.46%)
Jul 11, 2022 17.40 17.73 17.29 17.65 22,376,776 +0.61(+3.57%)
Jul 08, 2022 17.23 17.44 16.79 17.04 20,663,080 +0.04(+0.22%)
Jul 07, 2022 17.54 17.54 16.89 17.00 23,373,660 -0.81(-4.55%)
Jul 06, 2022 17.95 18.31 17.44 17.81 29,179,648 -0.15(-0.82%)
Jul 05, 2022 18.84 19.27 17.96 17.96 43,789,076 -0.14(-0.76%)
Jul 01, 2022 18.77 19.18 18.01 18.10 30,974,070 -0.55(-2.97%)
Jun 30, 2022 18.81 19.34 18.18 18.65 32,952,952 +0.46(+2.53%)
Jun 29, 2022 18.09 18.49 17.93 18.19 21,309,728 +0.03(+0.15%)
Jun 28, 2022 16.90 18.18 16.52 18.16 20,924,398 +1.08(+6.31%)
Jun 27, 2022 16.79 17.27 16.75 17.08 16,874,594 +0.15(+0.87%)
Jun 24, 2022 18.19 18.21 16.92 16.94 35,405,784 -1.73(-9.28%)
Jun 23, 2022 18.91 19.49 18.58 18.67 20,508,374 -0.60(-3.11%)
Jun 22, 2022 19.82 19.89 18.58 19.27 21,578,216 +0.14(+0.72%)
Jun 21, 2022 19.67 19.69 18.89 19.13 17,315,040 -1.55(-7.49%)
Jun 17, 2022 20.74 21.32 20.10 20.68 30,966,014 -0.08(-0.40%)
Jun 16, 2022 20.24 21.21 20.18 20.76 39,231,580 +1.82(+9.59%)
Jun 15, 2022 19.21 20.05 18.18 18.95 31,019,010 -0.84(-4.24%)
Jun 14, 2022 19.30 20.29 19.13 19.78 27,383,450 +0.19(+0.99%)
Jun 13, 2022 18.95 19.83 18.68 19.59 39,778,184 +2.01(+11.43%)
Jun 10, 2022 16.98 17.60 16.87 17.58 30,253,852 +1.42(+8.79%)
Jun 09, 2022 15.31 16.18 15.05 16.16 22,668,294 +1.05(+6.96%)
Jun 08, 2022 14.82 15.19 14.62 15.11 19,437,752 +0.47(+3.21%)
Jun 07, 2022 15.46 15.51 14.57 14.64 17,181,976 -0.42(-2.82%)
Jun 06, 2022 14.71 15.19 14.51 15.06 16,551,875 -0.13(-0.85%)
Jun 03, 2022 15.00 15.30 14.82 15.19 21,474,322 +0.72(+4.97%)
Jun 02, 2022 15.39 15.64 14.47 14.47 23,409,234 -0.89(-5.76%)
Jun 01, 2022 14.75 15.65 14.63 15.36 21,013,970 +0.40(+2.65%)
May 31, 2022 14.94 15.29 14.61 14.96 24,719,048 +0.24(+1.63%)
May 27, 2022 15.62 15.63 14.72 14.72 19,747,374 -1.20(-7.53%)
May 26, 2022 16.76 16.77 15.69 15.92 19,163,830 -0.96(-5.68%)
May 25, 2022 17.60 17.64 16.64 16.88 24,386,564 -0.49(-2.81%)
May 24, 2022 17.56 18.27 17.22 17.37 29,614,184 +0.39(+2.28%)
May 23, 2022 17.56 17.89 16.88 16.98 29,239,522 -1.04(-5.78%)
May 20, 2022 17.50 19.27 17.42 18.02 39,840,872 +0.00(+0.00%)
May 19, 2022 18.17 18.35 17.40 18.02 36,735,660 +0.32(+1.82%)
May 18, 2022 16.35 17.85 16.31 17.70 28,222,684 +1.90(+12.02%)
May 17, 2022 16.01 16.50 15.77 15.80 21,417,816 -1.01(-6.03%)
May 16, 2022 16.83 17.13 16.34 16.82 20,575,832 +0.21(+1.28%)
May 13, 2022 17.30 17.45 16.42 16.60 25,485,584 -1.31(-7.31%)
May 12, 2022 18.31 18.88 17.42 17.91 40,826,052 +0.06(+0.36%)
May 11, 2022 17.17 17.94 16.40 17.85 35,910,084 +0.83(+4.88%)
May 10, 2022 16.34 17.57 16.12 17.02 33,334,740 -0.13(-0.75%)
May 09, 2022 16.37 17.33 16.21 17.15 41,770,628 +1.50(+9.61%)
May 06, 2022 15.67 16.27 15.25 15.65 46,992,784 +0.28(+1.80%)
May 05, 2022 14.33 15.79 14.31 15.37 38,351,864 +1.49(+10.76%)
May 04, 2022 15.20 15.57 13.82 13.88 36,548,020 -1.41(-9.23%)
May 03, 2022 15.43 15.61 14.99 15.29 26,363,556 -0.20(-1.31%)
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.