Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short S&P500 -3X ETF
(NY:
SPXU
)
31.63
-0.13 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2024
7.140
7.165
6.962
6.980
27,938,052
-0.20(-2.79%)
Feb 29, 2024
7.170
7.300
7.110
7.180
23,033,966
-0.07(-0.97%)
Feb 28, 2024
7.290
7.310
7.220
7.250
15,118,497
+0.03(+0.42%)
Feb 27, 2024
7.230
7.310
7.200
7.220
14,573,715
-0.04(-0.55%)
Feb 26, 2024
7.160
7.260
7.135
7.260
16,746,555
+0.09(+1.26%)
Feb 23, 2024
7.110
7.200
7.070
7.170
25,183,024
-0.01(-0.14%)
Feb 22, 2024
7.350
7.390
7.130
7.180
36,473,364
-0.46(-6.02%)
Feb 21, 2024
7.730
7.815
7.640
7.640
27,263,772
-0.02(-0.26%)
Feb 20, 2024
7.620
7.770
7.590
7.660
27,053,464
+0.12(+1.59%)
Feb 16, 2024
7.430
7.565
7.380
7.540
32,530,368
+0.12(+1.62%)
Feb 15, 2024
7.540
7.570
7.410
7.420
25,503,672
-0.13(-1.72%)
Feb 14, 2024
7.650
7.760
7.540
7.550
35,353,480
-0.22(-2.83%)
Feb 13, 2024
7.750
7.920
7.690
7.770
37,268,548
+0.31(+4.16%)
Feb 12, 2024
7.450
7.490
7.340
7.460
16,505,744
+0.02(+0.27%)
Feb 09, 2024
7.540
7.570
7.420
7.440
22,099,524
-0.13(-1.72%)
Feb 08, 2024
7.580
7.620
7.550
7.570
16,227,274
-0.01(-0.13%)
Feb 07, 2024
7.650
7.700
7.550
7.580
29,356,236
-0.18(-2.32%)
Feb 06, 2024
7.780
7.850
7.740
7.760
21,830,682
-0.05(-0.64%)
Feb 05, 2024
7.770
7.930
7.740
7.810
26,363,388
+0.08(+1.03%)
Feb 02, 2024
7.970
7.980
7.650
7.730
40,223,880
-0.25(-3.13%)
Feb 01, 2024
8.220
8.260
7.980
7.980
38,122,468
-0.30(-3.62%)
Jan 31, 2024
8.020
8.290
7.990
8.280
40,783,816
+0.38(+4.81%)
Jan 30, 2024
7.910
7.940
7.860
7.900
18,016,342
+0.01(+0.13%)
Jan 29, 2024
8.050
8.090
7.870
7.890
22,653,136
-0.18(-2.23%)
Jan 26, 2024
8.060
8.110
7.980
8.070
23,799,378
+0.04(+0.50%)
Jan 25, 2024
8.040
8.165
8.010
8.030
28,137,728
-0.12(-1.47%)
Jan 24, 2024
8.030
8.170
7.980
8.150
30,412,240
-0.02(-0.24%)
Jan 23, 2024
8.220
8.280
8.160
8.170
17,736,708
-0.07(-0.85%)
Jan 22, 2024
8.210
8.280
8.150
8.240
21,462,940
-0.06(-0.72%)
Jan 19, 2024
8.540
8.590
8.276
8.300
36,026,320
-0.30(-3.49%)
Jan 18, 2024
8.740
8.840
8.578
8.600
35,572,736
-0.22(-2.49%)
Jan 17, 2024
8.860
8.960
8.800
8.820
29,336,096
+0.13(+1.50%)
Jan 16, 2024
8.660
8.780
8.590
8.690
37,954,400
+0.11(+1.28%)
Jan 12, 2024
8.520
8.660
8.470
8.580
29,737,788
-0.01(-0.12%)
Jan 11, 2024
8.520
8.810
8.490
8.590
39,885,240
+0.03(+0.35%)
Jan 10, 2024
8.700
8.718
8.520
8.560
27,799,502
-0.15(-1.72%)
Jan 09, 2024
8.810
8.850
8.650
8.710
26,048,832
+0.05(+0.58%)
Jan 08, 2024
9.030
9.030
8.650
8.660
27,109,324
-0.38(-4.20%)
Jan 05, 2024
9.080
9.139
8.900
9.040
39,162,888
-0.04(-0.44%)
Jan 04, 2024
9.020
9.090
8.860
9.080
30,449,222
+0.09(+1.00%)
Jan 03, 2024
8.890
9.010
8.840
8.990
35,953,176
+0.22(+2.51%)
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
.