Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 146.42 148.51 145.82 146.10 1,047,269 -2.36(-1.59%)
Mar 28, 2019 149.66 151.79 148.32 148.46 975,704 -2.13(-1.42%)
Mar 27, 2019 148.37 153.46 147.40 150.59 1,709,498 +2.04(+1.37%)
Mar 26, 2019 148.55 150.91 146.61 148.55 1,497,709 -3.20(-2.11%)
Mar 25, 2019 152.07 153.97 149.85 151.75 1,943,260 +0.46(+0.31%)
Mar 22, 2019 145.45 151.43 144.48 151.29 2,411,476 +8.06(+5.63%)
Mar 21, 2019 149.53 149.53 142.35 143.23 1,547,790 -4.72(-3.19%)
Mar 20, 2019 147.07 149.85 144.89 147.95 2,147,601 +1.59(+1.08%)
Mar 19, 2019 144.88 148.12 143.50 146.36 1,248,310 -0.23(-0.16%)
Mar 18, 2019 147.93 148.26 146.18 146.59 730,017 -1.57(-1.06%)
Mar 15, 2019 149.37 149.75 146.78 148.16 745,898 -2.13(-1.41%)
Mar 14, 2019 150.01 151.17 149.32 150.29 610,325 +0.42(+0.28%)
Mar 13, 2019 151.40 151.72 148.30 149.88 918,997 -3.14(-2.05%)
Mar 12, 2019 153.66 154.03 152.05 153.02 729,275 -1.53(-0.99%)
Mar 11, 2019 160.36 160.36 154.40 154.54 1,010,102 -7.07(-4.37%)
Mar 08, 2019 164.52 165.35 161.43 161.61 1,562,424 +0.97(+0.60%)
Mar 07, 2019 157.64 162.30 157.41 160.64 1,813,709 +3.93(+2.51%)
Mar 06, 2019 153.71 157.22 153.71 156.71 1,190,597 +2.96(+1.92%)
Mar 05, 2019 153.02 154.87 152.60 153.76 845,826 +0.69(+0.45%)
Mar 04, 2019 149.55 157.31 149.18 153.06 1,639,898 +1.62(+1.07%)
Mar 01, 2019 151.40 154.08 150.71 151.45 1,147,257 -3.00(-1.94%)
Feb 28, 2019 153.94 154.91 153.06 154.45 837,080 +1.53(+1.00%)
Feb 27, 2019 154.50 156.16 152.65 152.92 990,785 -0.14(-0.09%)
Feb 26, 2019 153.53 153.80 151.49 153.06 1,245,175 +0.46(+0.30%)
Feb 25, 2019 150.75 152.88 149.78 152.60 842,636 -0.69(-0.45%)
Feb 22, 2019 155.05 155.51 153.02 153.29 674,211 -2.86(-1.83%)
Feb 21, 2019 155.65 157.96 155.05 156.16 1,049,570 +1.75(+1.14%)
Feb 20, 2019 155.47 156.34 153.57 154.40 822,189 -0.97(-0.62%)
Feb 19, 2019 157.73 157.73 154.08 155.37 642,010 -0.78(-0.50%)
Feb 15, 2019 157.87 158.33 156.07 156.16 1,025,029 -5.22(-3.24%)
Feb 14, 2019 162.49 164.01 159.12 161.38 1,302,449 +1.29(+0.81%)
Feb 13, 2019 160.13 160.87 158.42 160.09 1,212,900 -1.62(-1.00%)
Feb 12, 2019 164.80 164.89 160.87 161.70 1,229,298 -6.42(-3.82%)
Feb 11, 2019 166.97 169.19 166.51 168.12 811,939 -0.14(-0.08%)
Feb 08, 2019 171.73 173.30 168.17 168.26 2,107,741 -0.65(-0.38%)
Feb 07, 2019 167.52 172.24 166.41 168.91 2,199,634 +4.94(+3.02%)
Feb 06, 2019 164.01 165.54 163.04 163.97 1,308,047 +0.65(+0.40%)
Feb 05, 2019 164.47 165.63 162.81 163.32 686,512 -2.08(-1.26%)
Feb 04, 2019 168.86 170.34 165.35 165.40 1,313,218 -3.51(-2.08%)
Feb 01, 2019 168.82 170.57 166.83 168.91 681,181 -0.37(-0.22%)
Jan 31, 2019 173.85 174.31 168.31 169.28 1,274,446 -4.20(-2.42%)
Jan 30, 2019 178.84 180.55 171.73 173.48 1,467,979 -8.87(-4.86%)
Jan 29, 2019 181.29 184.16 179.95 182.35 573,079 +0.92(+0.51%)
Jan 28, 2019 182.26 185.45 181.34 181.43 787,291 +4.02(+2.27%)
Jan 25, 2019 177.78 178.80 175.56 177.41 913,407 -4.39(-2.41%)
Jan 24, 2019 182.72 185.03 180.64 181.80 828,314 -0.65(-0.35%)
Jan 23, 2019 180.74 187.85 179.31 182.45 939,213 -0.65(-0.35%)
Jan 22, 2019 179.44 186.79 179.03 183.09 1,048,995 +6.98(+3.96%)
Jan 18, 2019 179.26 180.97 175.01 176.12 1,183,641 -7.30(-3.98%)
Jan 17, 2019 189.65 189.75 181.29 183.42 902,842 -4.06(-2.17%)
Jan 16, 2019 187.71 188.13 185.31 187.48 643,094 -1.25(-0.66%)
Jan 15, 2019 194.41 194.46 187.94 188.73 798,538 -6.65(-3.40%)
Jan 14, 2019 196.72 197.55 193.40 195.38 560,258 +3.51(+1.83%)
Jan 11, 2019 194.74 196.12 191.82 191.87 546,421 +0.05(+0.02%)
Jan 10, 2019 197.92 199.49 191.46 191.82 1,340,684 -2.45(-1.26%)
Jan 09, 2019 194.83 198.06 191.73 194.27 1,006,171 -2.54(-1.29%)
Jan 08, 2019 196.68 203.24 195.43 196.81 905,223 -5.64(-2.78%)
Jan 07, 2019 206.29 208.83 198.43 202.45 711,847 -4.67(-2.25%)
Jan 04, 2019 220.88 221.97 205.22 207.12 1,324,245 -22.96(-9.98%)
Jan 03, 2019 219.91 231.74 219.27 230.08 1,708,226 +15.29(+7.12%)
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.