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

31.73 -0.63 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 32.03 32.21 31.59 31.73 9,699,367 -0.63(-1.95%)
May 23, 2024 31.09 32.58 31.08 32.36 13,672,432 +0.74(+2.34%)
May 22, 2024 31.46 32.00 31.33 31.62 5,236,275 +0.29(+0.93%)
May 21, 2024 31.69 31.72 31.29 31.33 3,782,314 -0.20(-0.63%)
May 20, 2024 31.61 31.68 31.26 31.53 5,012,747 -0.10(-0.32%)
May 17, 2024 31.74 32.01 31.61 31.63 7,890,102 -0.13(-0.41%)
May 16, 2024 31.53 31.76 31.24 31.76 6,502,169 +0.27(+0.86%)
May 15, 2024 32.23 32.35 31.43 31.49 6,649,844 -1.19(-3.64%)
May 14, 2024 33.11 33.21 32.59 32.68 5,746,195 -0.45(-1.36%)
May 13, 2024 32.81 33.34 32.79 33.13 3,153,193 +0.02(+0.06%)
May 10, 2024 32.94 33.36 32.78 33.11 5,630,986 -0.11(-0.33%)
May 09, 2024 33.78 33.91 33.22 33.22 6,744,251 -0.53(-1.57%)
May 08, 2024 34.13 34.16 33.66 33.75 5,543,274 +0.02(+0.06%)
May 07, 2024 33.68 33.89 33.47 33.73 7,415,673 -0.10(-0.30%)
May 06, 2024 34.44 34.52 33.83 33.83 7,078,103 -1.06(-3.04%)
May 03, 2024 34.93 35.50 34.65 34.89 8,911,911 -1.37(-3.78%)
May 02, 2024 36.42 37.46 36.05 36.26 6,719,913 -0.95(-2.55%)
May 01, 2024 37.01 37.33 35.51 37.21 8,584,790 +0.36(+0.98%)
Apr 30, 2024 35.49 36.85 35.27 36.85 5,764,526 +1.68(+4.78%)
Apr 29, 2024 35.15 35.74 35.01 35.17 5,230,551 -0.33(-0.93%)
Apr 26, 2024 35.92 36.07 35.17 35.50 5,972,332 -1.02(-2.79%)
Apr 25, 2024 37.46 37.82 36.37 36.52 9,047,108 +0.48(+1.33%)
Apr 24, 2024 35.81 36.56 35.65 36.04 7,394,801 +0.05(+0.14%)
Apr 23, 2024 36.86 36.98 35.90 35.99 6,559,671 -1.35(-3.62%)
Apr 22, 2024 37.72 38.30 36.68 37.34 7,181,721 -0.99(-2.58%)
Apr 19, 2024 37.38 38.63 37.15 38.33 12,103,754 +1.00(+2.68%)
Apr 18, 2024 36.79 37.54 36.32 37.33 8,418,227 +0.26(+0.70%)
Apr 17, 2024 35.86 37.36 35.82 37.07 10,977,604 +0.69(+1.90%)
Apr 16, 2024 36.08 36.66 35.75 36.38 11,057,462 +0.24(+0.66%)
Apr 15, 2024 33.97 36.34 33.94 36.14 13,739,065 +1.28(+3.67%)
Apr 12, 2024 34.16 35.16 33.88 34.86 10,663,105 +1.43(+4.28%)
Apr 11, 2024 33.91 34.61 33.15 33.43 8,403,048 -0.70(-2.05%)
Apr 10, 2024 34.28 34.54 33.77 34.13 16,724,960 +27.49(+414.01%)
Apr 09, 2024 6.580 6.820 6.570 6.640 32,972,124 -0.01(-0.15%)
Apr 08, 2024 6.640 6.680 6.590 6.650 19,011,520 +0.00(+0.00%)
Apr 05, 2024 6.820 6.830 6.570 6.650 40,955,204 -0.22(-3.20%)
Apr 04, 2024 6.470 6.880 6.450 6.870 35,818,300 +0.25(+3.78%)
Apr 03, 2024 6.690 6.690 6.550 6.620 19,541,336 -0.01(-0.15%)
Apr 02, 2024 6.660 6.720 6.621 6.630 15,840,397 +0.12(+1.84%)
Apr 01, 2024 6.440 6.550 6.420 6.510 14,491,871 +0.05(+0.77%)
Mar 28, 2024 6.470 6.420 6.410 6.460 13,903,337 +0.01(+0.16%)
Mar 27, 2024 6.510 6.600 6.450 6.450 19,760,144 -0.17(-2.57%)
Mar 26, 2024 6.520 6.630 6.510 6.620 9,459,689 +0.05(+0.76%)
Mar 25, 2024 6.570 6.580 6.530 6.570 10,749,031 +0.06(+0.92%)
Mar 22, 2024 6.480 6.530 6.460 6.510 17,351,936 +0.04(+0.62%)
Mar 21, 2024 6.440 6.490 6.400 6.470 17,599,864 -0.07(-1.07%)
Mar 20, 2024 6.730 6.740 6.520 6.540 26,704,318 -0.29(-4.25%)
Mar 19, 2024 6.980 7.030 6.830 6.830 21,020,916 -0.13(-1.87%)
Mar 18, 2024 6.910 6.970 6.840 6.960 17,614,156 -0.11(-1.56%)
Mar 15, 2024 7.080 7.140 7.000 7.070 24,871,028 +0.14(+2.02%)
Mar 14, 2024 6.850 7.050 6.840 6.930 31,890,842 +0.05(+0.73%)
Mar 13, 2024 6.830 6.930 6.820 6.880 14,131,897 +0.05(+0.73%)
Mar 12, 2024 6.980 7.090 6.810 6.830 31,170,504 -0.24(-3.39%)
Mar 11, 2024 7.100 7.180 7.040 7.070 23,669,544 +0.03(+0.43%)
Mar 08, 2024 6.890 7.070 6.780 7.040 40,580,468 +0.12(+1.73%)
Mar 07, 2024 6.980 7.030 6.870 6.920 21,070,998 -0.19(-2.67%)
Mar 06, 2024 7.080 7.180 7.020 7.110 31,821,534 -0.12(-1.66%)
Mar 05, 2024 7.100 7.320 7.080 7.230 27,219,816 +0.22(+3.14%)
Mar 04, 2024 7.015 7.020 6.930 7.010 17,447,216 +0.03(+0.43%)
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.