Ultrapro Short S&P500 ETF (NY: SPXU )

20.19 +0.46 (+2.33%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 19.62 20.06 19.45 19.73 19,646,268 +0.03(+0.15%)
Jun 28, 2022 18.33 19.71 17.91 19.70 19,290,586 +1.17(+6.31%)
Jun 27, 2022 18.21 18.73 18.17 18.53 15,557,344 +0.16(+0.87%)
Jun 24, 2022 19.73 19.75 18.35 18.37 32,641,970 -1.88(-9.28%)
Jun 23, 2022 20.51 21.14 20.15 20.25 18,907,468 -0.65(-3.11%)
Jun 22, 2022 21.50 21.58 20.15 20.90 19,893,796 +0.15(+0.72%)
Jun 21, 2022 21.34 21.36 20.49 20.75 15,963,408 -1.68(-7.49%)
Jun 17, 2022 22.50 23.12 21.80 22.43 28,548,772 -0.09(-0.40%)
Jun 16, 2022 21.95 23.01 21.89 22.52 36,169,120 +1.97(+9.59%)
Jun 15, 2022 20.84 21.75 19.72 20.55 28,597,632 -0.91(-4.24%)
Jun 14, 2022 20.93 22.01 20.75 21.46 25,245,868 +0.21(+0.99%)
Jun 13, 2022 20.55 21.51 20.26 21.25 36,673,056 +2.18(+11.43%)
Jun 10, 2022 18.42 19.09 18.30 19.07 27,892,202 +1.54(+8.78%)
Jun 09, 2022 16.61 17.55 16.33 17.53 20,898,782 +1.14(+6.96%)
Jun 08, 2022 16.07 16.48 15.86 16.39 17,920,420 +0.51(+3.21%)
Jun 07, 2022 16.77 16.83 15.80 15.88 15,840,732 -0.46(-2.82%)
Jun 06, 2022 15.96 16.48 15.74 16.34 15,259,817 -0.14(-0.85%)
Jun 03, 2022 16.27 16.60 16.08 16.48 19,798,012 +0.78(+4.97%)
Jun 02, 2022 16.69 16.96 15.70 15.70 21,581,884 -0.96(-5.76%)
Jun 01, 2022 16.00 16.97 15.87 16.66 19,373,596 +0.43(+2.65%)
May 31, 2022 16.20 16.59 15.85 16.23 22,789,452 +0.26(+1.63%)
May 27, 2022 16.94 16.95 15.97 15.97 18,205,872 -1.30(-7.53%)
May 26, 2022 18.18 18.19 17.02 17.27 17,667,880 -1.04(-5.68%)
May 25, 2022 19.09 19.13 18.05 18.31 22,482,892 -0.53(-2.81%)
May 24, 2022 19.05 19.82 18.68 18.84 27,302,468 +0.42(+2.28%)
May 23, 2022 19.05 19.41 18.31 18.42 26,957,052 -1.13(-5.78%)
May 20, 2022 18.98 20.90 18.89 19.55 36,730,848 +0.00(+0.00%)
May 19, 2022 19.71 19.90 18.87 19.55 33,868,032 +0.35(+1.82%)
May 18, 2022 17.73 19.36 17.69 19.20 26,019,590 +2.06(+12.02%)
May 17, 2022 17.37 17.90 17.11 17.14 19,745,918 -1.10(-6.03%)
May 16, 2022 18.26 18.58 17.72 18.24 18,969,658 +0.23(+1.28%)
May 13, 2022 18.77 18.93 17.81 18.01 23,496,152 -1.42(-7.31%)
May 12, 2022 19.86 20.48 18.90 19.43 37,639,124 +0.07(+0.36%)
May 11, 2022 18.62 19.46 17.79 19.36 33,106,904 +0.90(+4.88%)
May 10, 2022 17.72 19.06 17.49 18.46 30,732,594 -0.14(-0.75%)
May 09, 2022 17.76 18.80 17.58 18.60 38,509,968 +1.63(+9.61%)
May 06, 2022 17.00 17.65 16.54 16.97 43,324,476 +0.30(+1.80%)
May 05, 2022 15.54 17.13 15.52 16.67 35,358,072 +1.62(+10.76%)
May 04, 2022 16.49 16.89 14.99 15.05 33,695,040 -1.53(-9.23%)
May 03, 2022 16.74 16.93 16.26 16.58 24,305,588 -0.22(-1.31%)
May 02, 2022 17.11 17.98 16.62 16.80 39,567,308 -0.29(-1.70%)
Apr 29, 2022 15.85 17.20 15.60 17.09 36,318,764 +1.68(+10.90%)
Apr 28, 2022 16.04 16.62 15.17 15.41 37,453,748 -1.26(-7.56%)
Apr 27, 2022 16.66 16.92 15.97 16.67 38,706,464 -0.10(-0.60%)
Apr 26, 2022 15.74 16.79 15.71 16.77 37,371,312 +1.33(+8.61%)
Apr 25, 2022 15.99 16.52 15.42 15.44 40,088,784 -0.26(-1.66%)
Apr 22, 2022 14.66 15.78 14.60 15.70 33,052,364 +1.18(+8.13%)
Apr 21, 2022 13.52 14.61 14.52 31,874,444 +0.63(+4.54%)
Apr 20, 2022 13.69 14.02 13.62 13.89 19,220,364 +0.02(+0.14%)
Apr 19, 2022 14.60 14.61 13.79 13.87 21,588,444 -0.69(-4.74%)
Apr 18, 2022 14.69 14.80 14.39 14.56 23,728,154 -0.01(-0.07%)
Apr 14, 2022 14.05 14.60 13.92 14.57 21,757,074 +0.53(+3.77%)
Apr 13, 2022 14.60 14.61 13.99 14.04 20,044,924 -0.52(-3.57%)
Apr 12, 2022 14.10 14.72 13.82 14.56 25,874,536 +0.17(+1.18%)
Apr 11, 2022 14.02 14.45 13.93 14.39 19,641,528 +0.71(+5.19%)
Apr 08, 2022 13.66 13.85 13.42 13.68 25,575,818 +0.10(+0.74%)
Apr 07, 2022 13.89 14.08 13.41 13.58 29,483,704 -0.22(-1.59%)
Apr 06, 2022 13.76 14.06 13.58 13.80 29,637,684 +0.40(+2.99%)
Apr 05, 2022 13.05 13.50 12.82 13.40 30,677,712 +0.48(+3.72%)
Apr 04, 2022 13.24 13.30 12.90 12.92 21,952,260 -0.34(-2.56%)
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.