Indicators

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

32.21 -0.84 (-2.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.28	18.44	18.24	18.43	5,361,536	-0.09(-0.51%)
May 27, 2021	18.40	18.52	18.31	18.52	4,344,218	-0.03(-0.15%)
May 26, 2021	18.58	18.71	18.46	18.55	4,514,298	-0.08(-0.40%)
May 25, 2021	18.38	18.72	18.31	18.62	6,116,885	+0.11(+0.61%)
May 24, 2021	18.76	18.81	18.37	18.51	9,303,304	-0.60(-3.15%)
May 21, 2021	18.84	19.18	18.65	19.11	9,061,876	+0.04(+0.20%)
May 20, 2021	19.57	19.58	18.87	19.08	6,269,565	-0.60(-3.06%)
May 19, 2021	20.27	20.48	19.68	19.68	13,271,804	+0.15(+0.77%)
May 18, 2021	19.00	19.56	18.97	19.53	5,159,552	+0.50(+2.62%)
May 17, 2021	19.07	19.34	18.93	19.03	6,987,885	+0.13(+0.70%)
May 14, 2021	19.40	19.40	18.77	18.90	10,130,687	-0.91(-4.61%)
May 13, 2021	20.33	20.33	19.51	19.81	14,368,627	-0.74(-3.62%)
May 12, 2021	19.75	20.65	19.56	20.55	16,030,770	+1.23(+6.38%)
May 11, 2021	19.48	19.88	19.19	19.32	14,494,271	+0.52(+2.75%)
May 10, 2021	18.23	18.84	18.21	18.80	7,640,965	+0.53(+2.88%)
May 07, 2021	18.58	18.68	18.19	18.28	9,665,223	-0.40(-2.17%)
May 06, 2021	19.16	19.44	18.68	18.68	7,269,694	-0.46(-2.41%)
May 05, 2021	18.93	19.26	18.89	19.14	4,566,621	-0.04(-0.20%)
May 04, 2021	19.12	19.70	19.05	19.18	10,225,342	+0.37(+1.95%)

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.