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

27.20 USD +0.13 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 26.84 27.23 26.75 27.20 8,856,702 +0.13(+0.48%)
Jan 25, 2021 27.21 28.32 26.97 27.07 11,946,665 -0.32(-1.17%)
Jan 22, 2021 27.54 27.60 27.13 27.39 7,902,300 +0.30(+1.11%)
Jan 21, 2021 27.04 27.30 26.94 27.09 4,123,713 +21.66(+398.90%)
Jan 20, 2021 5.560 5.580 5.390 5.430 21,472,703 -0.25(-4.40%)
Jan 19, 2021 5.680 5.760 5.640 5.680 19,849,134 -0.13(-2.24%)
Jan 15, 2021 5.760 5.900 5.720 5.810 30,102,000 +0.12(+2.11%)
Jan 14, 2021 5.590 5.700 5.560 5.690 20,093,736 +0.07(+1.25%)
Jan 13, 2021 5.670 5.710 5.570 5.620 16,900,975 -0.03(-0.53%)
Jan 12, 2021 5.670 5.780 5.620 5.650 22,864,165 -0.03(-0.53%)
Jan 11, 2021 5.720 5.720 5.590 5.680 27,339,559 +0.12(+2.16%)
Jan 08, 2021 5.600 5.750 5.550 5.560 26,491,100 -0.09(-1.59%)
Jan 07, 2021 5.800 5.810 5.620 5.650 25,173,198 -0.26(-4.40%)
Jan 06, 2021 6.110 6.130 5.750 5.910 36,865,303 -0.12(-1.99%)
Jan 05, 2021 6.200 6.200 5.970 6.030 26,896,656 -0.12(-1.95%)
Jan 04, 2021 5.840 6.350 5.840 6.150 30,144,925 +0.23(+3.89%)
Dec 31, 2020 5.920 5.920 5.920 11,914,171 -0.08(-1.33%)
Dec 30, 2020 5.990 6.030 5.950 6.000 11,914,171 -0.02(-0.33%)
Dec 29, 2020 5.920 6.060 5.910 6.020 13,808,858 +0.03(+0.50%)
Dec 28, 2020 6.030 6.060 5.980 5.990 17,784,136 -0.17(-2.76%)
Dec 24, 2020 6.200 6.240 6.160 6.160 6,299,000 -0.06(-0.96%)
Dec 23, 2020 6.200 6.240 6.130 6.220 12,860,822 -0.02(-0.32%)
Dec 22, 2020 6.210 6.310 6.190 6.240 11,483,467 +0.04(+0.65%)
Dec 21, 2020 6.360 6.510 6.170 6.200 25,212,278 +0.06(+0.98%)
Dec 18, 2020 6.070 6.260 6.050 6.140 17,864,500 +0.05(+0.82%)
Dec 17, 2020 6.090 6.140 6.070 6.090 10,525,566 -0.09(-1.46%)
Dec 16, 2020 6.200 6.250 6.130 6.180 12,143,923 -0.03(-0.48%)
Dec 15, 2020 6.330 6.410 6.210 6.210 17,091,676 -0.27(-4.17%)
Dec 14, 2020 6.260 6.480 6.200 6.480 16,556,527 +0.09(+1.41%)
Dec 11, 2020 6.470 6.550 6.370 6.390 17,587,500 +0.03(+0.47%)
Dec 10, 2020 6.440 6.490 6.310 6.360 16,378,850 +0.01(+0.16%)
Dec 09, 2020 6.160 6.410 6.150 6.350 19,961,334 +0.15(+2.42%)
Dec 08, 2020 6.320 6.320 6.160 6.200 12,678,472 -0.03(-0.48%)
Dec 07, 2020 6.240 6.320 6.220 6.230 12,838,388 +0.00(+0.00%)
Dec 04, 2020 6.340 6.350 6.210 6.230 16,348,000 -0.14(-2.20%)
Dec 03, 2020 6.370 6.440 6.300 6.370 15,840,542 +0.00(+0.00%)
Dec 02, 2020 6.470 6.510 6.360 6.370 12,591,132 -0.05(-0.78%)
Dec 01, 2020 6.440 6.480 6.320 6.420 21,681,970 -0.21(-3.17%)
Nov 30, 2020 6.600 6.790 6.570 6.630 18,067,777 +0.08(+1.22%)
Nov 27, 2020 6.540 6.600 6.510 6.550 7,162,700 -0.05(-0.76%)
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%)
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.