Ultrapro Short S&P 500 Proshares (NY: SPXU )

6.600 USD +0.040 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 6.580 6.670 6.570 6.600 12,995,200 +0.04(+0.61%)
Nov 24, 2020 6.750 6.800 6.530 6.560 23,036,250 -0.35(-5.07%)
Nov 23, 2020 6.900 7.060 6.820 6.910 17,796,680 -0.12(-1.71%)
Nov 20, 2020 6.920 7.030 6.890 7.030 18,558,900 +0.14(+2.03%)
Nov 19, 2020 7.020 7.100 6.860 6.890 17,682,645 -0.08(-1.15%)
Nov 18, 2020 6.720 6.980 6.680 6.970 14,605,955 +0.25(+3.72%)
Nov 17, 2020 6.770 6.860 6.660 6.720 17,411,573 +0.08(+1.20%)
Nov 16, 2020 6.700 6.800 6.630 6.640 20,251,872 -0.24(-3.49%)
Nov 13, 2020 7.070 7.090 6.830 6.880 25,418,900 -0.28(-3.91%)
Nov 12, 2020 7.060 7.300 6.990 7.160 33,681,018 +0.19(+2.73%)
Nov 11, 2020 6.980 7.080 6.920 6.970 22,048,691 -0.15(-2.11%)
Nov 10, 2020 7.180 7.350 7.070 7.120 33,893,744 +0.01(+0.14%)
Nov 09, 2020 6.510 7.140 6.490 7.110 51,872,857 -0.28(-3.79%)
Nov 06, 2020 7.410 7.550 7.300 7.390 30,090,000 +0.02(+0.27%)
Nov 05, 2020 7.430 7.480 7.250 7.370 43,416,584 -0.48(-6.11%)
Nov 04, 2020 8.050 8.140 7.520 7.850 65,650,132 -0.55(-6.55%)
Nov 03, 2020 8.590 8.640 8.230 8.400 36,641,144 -0.47(-5.30%)
Nov 02, 2020 8.880 9.130 8.690 8.870 37,361,241 -0.31(-3.38%)
Oct 30, 2020 9.070 9.505 8.930 9.180 45,742,900 +0.27(+3.03%)
Oct 29, 2020 9.170 9.320 8.630 8.910 35,172,725 -0.28(-3.05%)
Oct 28, 2020 8.800 9.230 8.740 9.190 45,034,353 +0.85(+10.19%)
Oct 27, 2020 8.230 8.360 8.200 8.340 22,290,037 +0.09(+1.09%)
Oct 26, 2020 8.080 8.510 8.010 8.250 35,890,209 +0.43(+5.50%)
Oct 23, 2020 7.810 8.009 7.810 7.820 14,599,400 -0.08(-1.01%)
Oct 22, 2020 8.030 8.180 7.860 7.900 21,997,966 -0.13(-1.62%)
Oct 21, 2020 8.000 8.060 7.830 8.030 25,056,581 +0.05(+0.63%)
Oct 20, 2020 7.990 8.040 7.740 7.980 26,752,697 -0.10(-1.24%)
Oct 19, 2020 7.640 8.160 7.600 8.080 19,991,043 +0.35(+4.53%)
Oct 16, 2020 7.630 7.750 7.510 7.730 17,975,500 +0.01(+0.13%)
Oct 15, 2020 7.970 8.010 7.690 7.720 20,410,959 +0.04(+0.52%)
Oct 14, 2020 7.520 7.750 7.440 7.680 18,057,366 +0.15(+1.99%)
Oct 13, 2020 7.430 7.620 7.410 7.530 17,451,030 +0.13(+1.76%)
Oct 12, 2020 7.600 7.640 7.300 7.400 24,465,255 -0.38(-4.88%)
Oct 09, 2020 7.880 7.930 7.750 7.780 19,702,800 -0.12(-1.52%)
Oct 08, 2020 8.080 8.140 8.000 7.900 17,159,102 -0.33(-4.01%)
Oct 07, 2020 8.430 8.430 8.150 8.230 21,261,842 -0.44(-5.07%)
Oct 06, 2020 8.320 8.710 8.140 8.670 39,894,837 +0.29(+3.46%)
Oct 05, 2020 8.610 8.610 8.300 8.380 17,276,994 -0.41(-4.66%)
Oct 02, 2020 8.950 8.990 8.630 8.790 44,941,700 +0.24(+2.81%)
Oct 01, 2020 8.480 8.700 8.410 8.550 29,343,722 -0.15(-1.72%)
Sep 30, 2020 8.850 8.870 8.440 8.700 34,218,253 -0.20(-2.25%)
Sep 29, 2020 8.790 8.980 8.730 8.900 16,038,619 +0.14(+1.60%)
Sep 28, 2020 8.860 8.950 8.710 8.760 21,197,273 -0.48(-5.19%)
Sep 25, 2020 9.780 9.861 9.150 9.240 26,821,300 -0.45(-4.64%)
Sep 24, 2020 9.920 10.04 9.400 9.690 39,642,153 -0.08(-0.82%)
Sep 23, 2020 9.090 9.820 9.070 9.770 37,285,822 +0.62(+6.78%)
Sep 22, 2020 9.300 9.530 9.100 9.150 24,663,466 -0.28(-2.97%)
Sep 21, 2020 9.550 9.870 9.430 9.430 38,150,078 +0.29(+3.17%)
Sep 18, 2020 8.760 9.340 8.750 9.140 27,558,300 +0.31(+3.51%)
Sep 17, 2020 9.000 9.050 8.690 8.830 27,290,887 +0.23(+2.67%)
Sep 16, 2020 8.390 8.620 8.280 8.600 19,537,327 +0.11(+1.30%)
Sep 15, 2020 8.420 8.590 8.350 8.490 17,560,278 -0.13(-1.51%)
Sep 14, 2020 8.710 8.750 8.480 8.620 20,470,931 -0.37(-4.12%)
Sep 11, 2020 8.850 9.240 8.751 8.990 37,726,900 +0.00(+0.00%)
Sep 10, 2020 8.390 9.080 8.340 8.990 43,960,928 +0.44(+5.15%)
Sep 09, 2020 8.740 8.810 8.330 8.550 45,380,335 -0.53(-5.84%)
Sep 08, 2020 8.840 9.110 8.740 9.080 51,479,431 +0.67(+7.97%)
Sep 04, 2020 8.150 8.950 8.030 8.410 76,111,300 +0.20(+2.44%)
Sep 03, 2020 7.550 8.380 7.520 8.210 77,496,250 +0.77(+10.35%)
Sep 02, 2020 7.630 7.720 7.370 7.440 32,075,945 -0.34(-4.37%)
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.