Skip to main content

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

7.170 -0.470 (-6.15%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.790 8.880 8.700 8.770 30,672,038 +0.17(+1.98%)
Dec 29, 2023 8.550 8.720 8.520 8.600 32,796,712 +0.08(+0.94%)
Dec 28, 2023 8.520 8.550 8.480 8.520 21,895,910 +0.00(+0.00%)
Dec 27, 2023 8.580 8.605 8.510 8.520 27,013,540 -0.05(-0.58%)
Dec 26, 2023 8.650 8.660 8.515 8.570 15,067,814 -0.10(-1.15%)
Dec 22, 2023 8.660 8.780 8.570 8.670 37,464,328 -0.04(-0.46%)
Dec 21, 2023 8.810 8.940 8.700 8.710 48,330,056 -0.26(-2.90%)
Dec 20, 2023 8.660 8.980 8.541 8.970 42,411,872 +0.37(+4.32%)
Dec 19, 2023 8.726 8.726 8.588 8.598 15,846,903 -0.15(-1.68%)
Dec 18, 2023 8.814 8.814 8.696 8.745 15,672,570 -0.14(-1.54%)
Dec 15, 2023 8.892 8.951 8.823 8.882 28,131,750 +0.04(+0.44%)
Dec 14, 2023 8.814 9.000 8.745 8.843 42,092,492 -0.07(-0.77%)
Dec 13, 2023 9.284 9.303 8.902 8.912 37,889,712 -0.39(-4.21%)
Dec 12, 2023 9.450 9.519 9.294 9.303 22,344,664 -0.12(-1.25%)
Dec 11, 2023 9.558 9.587 9.411 9.421 19,804,862 -0.12(-1.23%)
Dec 08, 2023 9.705 9.720 9.499 9.538 25,769,866 -0.11(-1.12%)
Dec 07, 2023 9.734 9.773 9.597 9.646 23,085,526 -0.22(-2.18%)
Dec 06, 2023 9.598 9.891 9.597 9.862 22,587,000 +0.13(+1.31%)
Dec 05, 2023 9.832 9.852 9.675 9.734 23,406,266 +0.00(+0.00%)
Dec 04, 2023 9.793 9.871 9.705 9.734 28,070,064 +0.17(+1.74%)
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.