Skip to main content

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

21.99 -0.17 (-0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 22.20 22.25 21.92 21.99 6,801,239 -0.17(-0.77%)
Nov 21, 2024 22.19 22.88 22.00 22.16 12,013,777 -0.34(-1.51%)
Nov 20, 2024 22.52 23.19 22.49 22.50 9,956,082 -0.02(-0.09%)
Nov 19, 2024 23.18 23.25 22.44 22.52 9,712,990 -0.26(-1.14%)
Nov 18, 2024 22.99 23.10 22.60 22.78 6,865,020 -0.25(-1.09%)
Nov 15, 2024 22.59 23.25 22.54 23.03 11,410,679 +0.87(+3.93%)
Nov 14, 2024 21.72 22.23 21.66 22.16 10,840,026 +0.43(+1.98%)
Nov 13, 2024 21.71 21.97 21.50 21.73 12,165,770 -0.01(-0.05%)
Nov 12, 2024 21.55 22.02 21.49 21.74 13,726,558 +0.21(+0.98%)
Nov 11, 2024 21.42 21.73 21.38 21.53 8,020,284 -0.05(-0.23%)
Nov 08, 2024 21.82 21.82 21.44 21.58 10,365,490 -0.25(-1.15%)
Nov 07, 2024 22.12 22.13 21.72 21.83 10,684,641 -0.52(-2.33%)
Nov 06, 2024 22.57 23.05 22.23 22.35 16,888,076 -1.79(-7.42%)
Nov 05, 2024 24.93 24.95 24.14 24.14 8,231,949 -0.90(-3.59%)
Nov 04, 2024 24.86 25.28 24.68 25.04 9,747,387 +0.17(+0.68%)
Nov 01, 2024 24.83 24.92 24.26 24.87 12,130,213 -0.29(-1.15%)
Oct 31, 2024 24.28 25.16 24.27 25.16 10,473,005 +1.42(+5.98%)
Oct 30, 2024 23.57 23.80 23.32 23.74 7,502,455 +0.25(+1.06%)
Oct 29, 2024 23.73 23.91 23.36 23.49 6,781,908 -0.12(-0.51%)
Oct 28, 2024 23.40 23.63 23.39 23.61 5,766,006 -0.20(-0.84%)
Oct 25, 2024 23.50 23.93 23.14 23.81 9,401,085 +0.05(+0.21%)
Oct 24, 2024 23.65 24.08 23.65 23.76 7,617,020 -0.14(-0.59%)
Oct 23, 2024 23.51 24.32 23.45 23.90 9,357,710 +0.66(+2.84%)
Oct 22, 2024 23.51 23.59 23.10 23.24 7,356,262 +0.04(+0.17%)
Oct 21, 2024 23.17 23.55 23.05 23.20 8,184,353 +0.13(+0.56%)
Oct 18, 2024 23.13 23.31 22.97 23.07 6,074,703 -0.25(-1.07%)
Oct 17, 2024 22.88 23.33 22.85 23.32 8,009,376 +0.02(+0.09%)
Oct 16, 2024 23.60 23.71 23.23 23.30 4,370,311 -0.29(-1.23%)
Oct 15, 2024 23.02 23.74 22.99 23.59 11,201,339 +0.55(+2.39%)
Oct 14, 2024 23.43 23.47 22.94 23.04 9,063,743 -0.59(-2.50%)
Oct 11, 2024 24.07 24.08 23.54 23.63 9,008,964 -0.37(-1.54%)
Oct 10, 2024 24.06 24.21 23.83 24.00 7,117,193 +0.13(+0.54%)
Oct 09, 2024 24.38 24.46 23.80 23.87 9,023,445 -0.50(-2.05%)
Oct 08, 2024 24.73 24.85 24.29 24.37 7,894,214 -0.69(-2.75%)
Oct 07, 2024 24.63 25.21 24.54 25.06 8,626,091 +0.65(+2.66%)
Oct 04, 2024 24.48 25.03 24.34 24.41 9,978,014 -0.63(-2.52%)
Oct 03, 2024 25.11 25.34 24.78 25.04 9,062,539 +0.14(+0.56%)
Oct 02, 2024 25.04 25.36 24.75 24.90 9,595,506 -0.01(-0.04%)
Oct 01, 2024 24.31 25.23 24.30 24.91 13,440,689 +0.68(+2.81%)
Sep 30, 2024 24.68 24.97 24.17 24.23 7,904,580 -0.31(-1.26%)
Sep 27, 2024 24.28 24.66 24.19 24.54 7,307,866 +0.16(+0.66%)
Sep 26, 2024 24.11 24.69 24.07 24.38 7,075,929 -0.29(-1.18%)
Sep 25, 2024 24.53 24.81 24.43 24.67 6,048,306 +0.18(+0.73%)
Sep 24, 2024 24.60 24.98 24.49 24.49 8,777,917 -0.22(-0.87%)
Sep 23, 2024 24.74 24.89 24.60 24.71 7,098,014 -0.17(-0.67%)
Sep 20, 2024 24.91 25.27 24.74 24.87 9,652,114 +0.16(+0.64%)
Sep 19, 2024 24.69 25.10 24.43 24.72 14,927,152 -1.31(-5.02%)
Sep 18, 2024 25.69 26.09 25.01 26.02 15,714,340 +0.27(+1.03%)
Sep 17, 2024 25.48 26.08 25.29 25.76 10,920,590 -0.02(-0.08%)
Sep 16, 2024 25.93 26.19 25.75 25.78 5,955,430 -0.11(-0.42%)
Sep 13, 2024 26.21 26.25 25.74 25.88 8,087,888 -0.38(-1.46%)
Sep 12, 2024 26.85 27.17 26.21 26.27 10,707,035 -0.67(-2.48%)
Sep 11, 2024 27.78 29.12 26.77 26.94 15,987,756 -0.82(-2.97%)
Sep 10, 2024 27.82 28.59 27.70 27.76 8,286,069 -0.34(-1.22%)
Sep 09, 2024 28.39 28.71 27.90 28.10 9,545,883 -0.97(-3.34%)
Sep 06, 2024 27.63 29.21 27.38 29.08 14,716,224 +1.44(+5.22%)
Sep 05, 2024 27.45 28.00 27.00 27.63 8,658,290 +0.21(+0.75%)
Sep 04, 2024 27.53 27.63 26.90 27.43 13,571,278 +0.20(+0.72%)
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.