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

25.16 +1.42 (+5.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.90 97.12 91.07 95.68 4,322,757 +5.31(+5.88%)
Jan 28, 2021 91.36 91.68 87.19 90.37 2,994,584 -2.45(-2.64%)
Jan 27, 2021 88.97 94.41 88.91 92.82 4,452,207 +6.27(+7.24%)
Jan 26, 2021 85.41 86.65 85.12 86.55 2,783,318 +0.41(+0.48%)
Jan 25, 2021 86.58 90.12 85.82 86.14 3,754,373 -1.02(-1.17%)
Jan 22, 2021 87.63 87.83 86.33 87.16 2,483,386 +0.95(+1.11%)
Jan 21, 2021 86.04 86.87 85.72 86.20 1,295,923 -0.19(-0.22%)
Jan 20, 2021 88.46 88.78 85.76 86.39 1,349,607 -3.98(-4.40%)
Jan 19, 2021 90.37 91.64 89.73 90.37 1,249,662 -2.07(-2.24%)
Jan 15, 2021 91.64 93.87 91.01 92.44 1,891,978 +1.91(+2.11%)
Jan 14, 2021 88.94 90.69 88.46 90.53 1,262,936 +1.11(+1.25%)
Jan 13, 2021 90.21 90.85 88.62 89.42 1,062,264 -0.48(-0.53%)
Jan 12, 2021 90.21 91.96 89.42 89.89 1,437,064 -0.48(-0.53%)
Jan 11, 2021 91.01 91.01 88.94 90.37 1,718,352 +1.91(+2.16%)
Jan 08, 2021 89.10 91.48 88.30 88.46 1,665,025 -1.43(-1.59%)
Jan 07, 2021 92.28 92.44 89.42 89.89 1,582,192 -4.14(-4.40%)
Jan 06, 2021 97.21 97.53 91.48 94.03 2,317,067 -1.91(-1.99%)
Jan 05, 2021 98.64 98.64 94.98 95.94 1,690,515 -1.91(-1.95%)
Jan 04, 2021 92.92 101.03 92.92 97.85 1,894,676 +3.66(+3.89%)
Dec 31, 2020 94.19 94.19 94.19 748,832 -1.27(-1.33%)
Dec 30, 2020 95.30 95.94 94.67 95.46 748,832 -0.32(-0.33%)
Dec 29, 2020 94.19 96.42 94.03 95.78 867,917 +0.48(+0.50%)
Dec 28, 2020 95.94 96.42 95.14 95.30 1,117,773 -2.70(-2.76%)
Dec 24, 2020 98.64 99.28 98.01 98.01 395,906 -0.95(-0.96%)
Dec 23, 2020 98.64 99.28 97.53 98.96 808,331 -0.32(-0.32%)
Dec 22, 2020 98.80 100.39 98.48 99.28 723,844 +0.64(+0.65%)
Dec 21, 2020 101.19 103.58 98.17 98.64 1,584,648 +0.95(+0.98%)
Dec 18, 2020 96.58 99.60 96.26 97.69 1,122,824 +0.80(+0.82%)
Dec 17, 2020 96.89 97.69 96.58 96.89 661,555 -1.43(-1.46%)
Dec 16, 2020 98.64 99.44 97.53 98.33 763,272 -0.48(-0.48%)
Dec 15, 2020 100.71 101.98 98.80 98.80 1,074,250 -4.30(-4.17%)
Dec 14, 2020 99.60 103.10 98.64 103.10 1,040,615 +1.43(+1.41%)
Dec 11, 2020 102.94 104.21 101.35 101.67 1,105,414 +0.48(+0.47%)
Dec 10, 2020 102.46 103.26 100.39 101.19 1,029,447 +0.16(+0.16%)
Dec 09, 2020 98.01 101.98 97.85 101.03 1,254,614 +2.39(+2.42%)
Dec 08, 2020 100.55 100.55 98.01 98.64 796,870 -0.48(-0.48%)
Dec 07, 2020 99.28 100.55 98.96 99.12 806,921 +0.00(+0.00%)
Dec 04, 2020 100.87 101.03 98.80 99.12 1,027,508 -2.23(-2.20%)
Dec 03, 2020 101.35 102.46 100.23 101.35 995,613 +0.00(+0.00%)
Dec 02, 2020 102.94 103.58 101.19 101.35 791,381 -0.80(-0.78%)
Dec 01, 2020 102.46 103.10 100.55 102.14 1,362,760 -3.34(-3.17%)
Nov 30, 2020 105.01 108.03 104.53 105.48 1,135,600 +1.27(+1.22%)
Nov 27, 2020 104.05 105.01 103.58 104.21 450,191 -0.80(-0.76%)
Nov 25, 2020 104.69 106.12 104.53 105.01 816,777 +0.64(+0.61%)
Nov 24, 2020 107.39 108.19 103.89 104.37 1,447,880 -5.57(-5.06%)
Nov 23, 2020 109.78 112.33 108.51 109.94 1,118,561 -1.91(-1.71%)
Nov 20, 2020 110.10 111.85 109.62 111.85 1,166,468 +2.23(+2.03%)
Nov 19, 2020 111.69 112.96 109.14 109.62 1,111,394 -1.27(-1.15%)
Nov 18, 2020 106.92 111.05 106.28 110.89 918,017 +3.98(+3.72%)
Nov 17, 2020 107.71 109.14 105.96 106.92 1,094,356 +1.27(+1.20%)
Nov 16, 2020 106.60 108.19 105.48 105.64 1,272,875 -3.82(-3.49%)
Nov 13, 2020 112.49 112.80 108.67 109.46 1,597,635 -4.46(-3.91%)
Nov 12, 2020 112.33 116.14 111.21 113.92 2,116,927 +3.02(+2.73%)
Nov 11, 2020 111.05 112.64 110.10 110.89 1,385,810 -2.39(-2.11%)
Nov 10, 2020 114.24 116.94 112.49 113.28 2,130,298 +0.16(+0.14%)
Nov 09, 2020 103.58 113.60 103.26 113.12 3,260,325 -4.45(-3.79%)
Nov 06, 2020 117.90 120.12 116.14 117.58 1,891,224 +0.32(+0.27%)
Nov 05, 2020 118.21 119.01 115.35 117.26 2,728,830 -7.64(-6.11%)
Nov 04, 2020 128.08 129.51 119.65 124.90 4,126,258 -8.75(-6.55%)
Nov 03, 2020 136.67 137.47 130.94 133.65 2,302,978 -7.48(-5.30%)
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.