Skip to main content

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

27.76 -0.35 (-1.25%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 28.18 28.18 27.70 27.76 4,032,579 -0.35(-1.25%)
Jul 02, 2024 28.94 28.94 28.09 28.11 5,129,916 -0.55(-1.92%)
Jul 01, 2024 28.60 29.10 28.57 28.66 8,355,720 -0.16(-0.56%)
Jun 28, 2024 28.36 29.02 27.87 28.82 10,546,466 +0.37(+1.30%)
Jun 27, 2024 28.60 28.71 28.34 28.45 4,610,812 -0.09(-0.32%)
Jun 26, 2024 28.85 28.94 28.45 28.54 4,534,079 -0.10(-0.35%)
Jun 25, 2024 28.78 29.02 28.58 28.64 4,430,434 -0.33(-1.15%)
Jun 24, 2024 28.72 28.98 28.31 28.97 6,923,643 +0.24(+0.85%)
Jun 21, 2024 28.68 28.89 28.48 28.73 8,648,135 +0.21(+0.72%)
Jun 20, 2024 28.14 28.78 28.02 28.52 8,824,873 +0.26(+0.94%)
Jun 18, 2024 28.45 28.53 28.24 28.26 5,834,383 -0.21(-0.72%)
Jun 17, 2024 29.25 29.34 28.23 28.46 8,317,558 -0.66(-2.26%)
Jun 14, 2024 29.42 29.60 29.12 29.12 7,646,738 -0.02(-0.07%)
Jun 13, 2024 29.01 29.59 28.99 29.14 6,533,299 -0.15(-0.50%)
Jun 12, 2024 29.25 29.47 28.84 29.29 12,604,598 -0.74(-2.48%)
Jun 11, 2024 30.49 30.85 30.00 30.03 6,379,770 -0.20(-0.65%)
Jun 10, 2024 30.64 30.75 30.16 30.23 5,667,409 -0.25(-0.84%)
Jun 07, 2024 30.53 30.74 30.00 30.48 7,320,884 +0.16(+0.52%)
Jun 06, 2024 30.25 30.65 30.19 30.33 5,222,327 +0.03(+0.10%)
Jun 05, 2024 31.00 31.35 30.30 30.30 9,162,985 -1.13(-3.59%)
Jun 04, 2024 31.76 32.02 31.27 31.42 8,128,403 -0.08(-0.25%)
Jun 03, 2024 31.27 32.43 30.77 31.50 10,770,941 -0.07(-0.22%)
May 31, 2024 32.25 33.23 31.52 31.57 10,266,200 -0.82(-2.54%)
May 30, 2024 32.03 32.61 31.90 32.39 8,233,980 +0.66(+2.07%)
May 29, 2024 31.81 31.85 31.51 31.74 8,232,900 +0.68(+2.18%)
May 28, 2024 30.98 31.53 30.93 31.06 9,469,576 -0.04(-0.13%)
May 24, 2024 31.39 31.57 30.97 31.10 9,895,873 -0.62(-1.95%)
May 23, 2024 30.47 31.93 30.46 31.72 13,949,432 +0.73(+2.34%)
May 22, 2024 30.84 31.36 30.71 30.99 5,342,360 +0.28(+0.93%)
May 21, 2024 31.06 31.09 30.67 30.71 3,858,942 -0.20(-0.63%)
May 20, 2024 30.98 31.05 30.64 30.90 5,114,304 -0.10(-0.32%)
May 17, 2024 31.11 31.37 30.99 31.00 8,049,953 -0.13(-0.41%)
May 16, 2024 30.90 31.13 30.62 31.13 6,633,901 +0.26(+0.86%)
May 15, 2024 31.59 31.71 30.81 30.86 6,784,568 -1.17(-3.64%)
May 14, 2024 32.45 32.55 31.94 32.03 5,862,611 -0.44(-1.36%)
May 13, 2024 32.16 32.68 32.14 32.47 3,217,075 +0.02(+0.06%)
May 10, 2024 32.29 32.70 32.13 32.45 5,745,068 -0.11(-0.33%)
May 09, 2024 33.11 33.24 32.56 32.56 6,880,887 -0.52(-1.57%)
May 08, 2024 33.45 33.48 32.99 33.08 5,655,579 +0.02(+0.06%)
May 07, 2024 33.01 33.22 32.81 33.06 7,565,912 -0.10(-0.30%)
May 06, 2024 33.76 33.83 33.16 33.16 7,221,503 -1.04(-3.04%)
May 03, 2024 34.24 34.80 33.96 34.20 9,092,464 -1.34(-3.78%)
May 02, 2024 35.70 36.72 35.33 35.54 6,856,056 -0.93(-2.55%)
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.