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

25.33 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 378.17 396.97 366.67 390.81 2,077,530 +16.37(+4.37%)
Mar 30, 2020 404.10 413.49 371.04 374.44 1,995,647 -39.21(-9.48%)
Mar 27, 2020 415.11 425.00 382.87 413.65 2,388,531 +31.11(+8.13%)
Mar 26, 2020 448.81 450.76 373.47 382.55 2,981,461 -81.82(-17.62%)
Mar 25, 2020 474.09 504.71 407.66 464.37 2,592,880 -4.54(-0.97%)
Mar 24, 2020 565.69 565.69 466.72 468.91 2,381,141 -180.43(-27.79%)
Mar 23, 2020 606.03 682.95 596.65 649.34 1,840,561 +50.03(+8.35%)
Mar 20, 2020 509.56 601.34 497.52 599.30 1,852,591 +39.71(+7.10%)
Mar 19, 2020 539.89 586.01 486.73 559.59 1,634,443 +33.15(+6.30%)
Mar 18, 2020 553.18 599.62 502.83 526.44 1,674,012 +54.10(+11.45%)
Mar 17, 2020 523.00 578.20 444.51 472.35 1,699,082 -85.84(-15.38%)
Mar 16, 2020 560.53 578.51 481.57 558.18 1,752,736 +137.43(+32.66%)
Mar 13, 2020 473.60 568.03 419.22 420.75 2,028,020 -157.60(-27.25%)
Mar 12, 2020 547.24 579.13 485.95 578.35 2,112,474 +130.40(+29.11%)
Mar 11, 2020 422.31 462.34 417.31 447.95 1,337,577 +56.76(+14.51%)
Mar 10, 2020 410.27 465.78 390.88 391.20 1,546,355 -70.05(-15.19%)
Mar 09, 2020 453.43 464.37 423.88 461.24 1,548,381 +88.50(+23.74%)
Mar 06, 2020 389.01 399.09 369.00 372.75 2,026,587 +17.20(+4.84%)
Mar 05, 2020 348.51 363.37 337.10 355.55 1,403,457 +32.68(+10.12%)
Mar 04, 2020 348.36 358.36 322.87 322.87 1,688,084 -47.22(-12.76%)
Mar 03, 2020 339.13 379.00 324.90 370.09 1,689,004 +29.71(+8.73%)
Mar 02, 2020 384.16 399.33 340.38 340.38 1,969,632 -52.69(-13.40%)
Feb 28, 2020 421.69 434.19 391.04 393.07 2,464,133 +6.25(+1.62%)
Feb 27, 2020 361.02 387.13 347.26 386.82 2,178,734 +46.44(+13.64%)
Feb 26, 2020 332.10 343.35 319.43 340.38 1,562,776 +3.60(+1.07%)
Feb 25, 2020 304.42 339.91 302.70 336.79 1,767,218 +27.99(+9.06%)
Feb 24, 2020 306.61 311.77 300.36 308.80 1,474,537 +27.99(+9.97%)
Feb 21, 2020 276.12 283.00 275.27 280.81 670,248 +6.88(+2.51%)
Feb 20, 2020 270.49 280.19 268.30 273.93 752,854 +5.16(+1.92%)
Feb 19, 2020 270.34 271.12 267.21 268.77 298,892 -4.07(-1.49%)
Feb 18, 2020 273.46 276.59 271.74 272.84 461,661 +2.03(+0.75%)
Feb 14, 2020 270.96 274.17 270.34 270.81 466,518 -1.09(-0.40%)
Feb 13, 2020 274.87 275.50 269.40 271.90 429,428 +0.94(+0.35%)
Feb 12, 2020 272.21 273.38 270.34 270.96 409,905 -5.16(-1.87%)
Feb 11, 2020 273.93 277.53 271.74 276.12 376,461 -1.41(-0.51%)
Feb 10, 2020 286.60 286.60 277.53 277.53 364,623 -6.25(-2.20%)
Feb 07, 2020 282.53 285.35 280.50 283.78 498,023 +4.22(+1.51%)
Feb 06, 2020 279.56 282.53 278.94 279.56 416,216 -2.50(-0.89%)
Feb 05, 2020 283.63 288.00 281.59 282.06 760,770 -10.16(-3.48%)
Feb 04, 2020 295.20 296.13 289.57 292.23 912,140 -14.07(-4.59%)
Feb 03, 2020 308.64 308.80 300.36 306.30 883,794 -6.57(-2.10%)
Jan 31, 2020 298.95 315.83 298.48 312.86 1,184,856 +16.10(+5.43%)
Jan 30, 2020 306.30 308.33 296.13 296.76 1,178,507 -2.97(-0.99%)
Jan 29, 2020 294.88 300.36 294.26 299.73 448,502 +0.78(+0.26%)
Jan 28, 2020 304.11 305.67 296.29 298.95 792,105 -9.38(-3.04%)
Jan 27, 2020 309.58 310.68 304.11 308.33 1,025,803 +13.91(+4.73%)
Jan 24, 2020 284.88 297.93 284.62 294.42 719,905 +8.13(+2.84%)
Jan 23, 2020 289.57 292.54 286.13 286.28 451,081 -0.94(-0.33%)
Jan 22, 2020 285.03 287.85 283.16 287.22 278,538 -0.47(-0.16%)
Jan 21, 2020 288.63 288.79 285.35 287.69 367,506 +2.19(+0.77%)
Jan 17, 2020 286.44 288.16 285.19 285.50 274,735 -3.60(-1.24%)
Jan 16, 2020 291.91 292.38 288.47 289.10 400,086 -6.88(-2.32%)
Jan 15, 2020 298.17 298.32 293.32 295.98 484,879 -1.88(-0.63%)
Jan 14, 2020 297.38 299.26 294.57 297.85 542,767 +1.56(+0.53%)
Jan 13, 2020 300.51 301.92 296.29 296.29 407,839 -6.25(-2.07%)
Jan 10, 2020 298.17 303.80 297.70 302.55 539,615 +2.50(+0.83%)
Jan 09, 2020 301.14 302.86 299.57 300.04 637,310 -5.94(-1.94%)
Jan 08, 2020 310.36 310.99 302.08 305.99 747,537 -5.00(-1.61%)
Jan 07, 2020 309.89 312.24 308.33 310.99 343,484 +2.97(+0.96%)
Jan 06, 2020 317.56 317.56 308.02 308.02 464,710 -3.44(-1.10%)
Jan 03, 2020 315.37 315.37 308.32 311.46 630,153 +6.72(+2.21%)
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.