SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202013.3314.0513.1313.1413.1446,575,500
May 26, 202013.3313.8013.3013.7213.7233,866,600
May 22, 202014.4014.6014.2414.2714.2724,172,100
May 21, 202014.1014.5313.9514.3614.3638,633,600
May 20, 202014.2314.2713.9214.0714.0730,976,000
May 19, 202014.4614.8214.2014.8014.8028,010,900
May 18, 202014.7114.7614.1114.3714.3743,231,200
May 15, 202016.4916.6815.8315.8315.8340,599,600
May 14, 202017.1417.5916.0416.0416.0462,663,500
May 13, 202015.9417.0915.7316.6416.6463,296,000
May 12, 202014.7315.8414.6515.8115.8133,978,400
May 11, 202015.2715.3314.7014.9214.9229,582,000
May 08, 202015.1615.3714.8714.9214.9229,963,000
May 07, 202015.7115.8115.3615.7115.7137,231,900
May 06, 202015.6916.3315.6016.2916.2929,448,400
May 05, 202015.9116.0715.4615.9815.9830,393,500
May 04, 202016.9917.2216.3816.4316.4336,042,100
May 01, 202016.2016.7916.0716.5916.5946,595,400
Apr 30, 202015.1815.6515.1015.3815.3849,081,200
Apr 29, 202015.2315.4314.6714.9414.9454,490,800
Apr 28, 202015.3416.2815.2716.2016.2046,564,000
Apr 27, 202016.3616.4415.7915.9815.9835,645,000
Apr 24, 202017.1717.5716.6016.7316.7342,689,700
Apr 23, 202017.2017.5316.5617.4517.4551,584,900
Apr 22, 202017.6317.9117.0817.4617.4644,551,000
Apr 21, 202018.0718.8917.8018.7318.7354,921,100
Apr 20, 202017.0017.2016.3517.1317.1343,278,200
Apr 17, 202016.5317.1016.1716.2716.2742,138,600
Apr 16, 202017.7318.3817.5517.7217.7244,607,100
Apr 15, 202018.0318.4017.6218.0018.0043,195,500
Apr 14, 202017.4817.7016.7416.9016.9046,860,400
Apr 13, 202018.2819.4018.2318.5918.5944,743,500
Apr 09, 202018.2118.6317.4518.0418.0460,092,600
Apr 08, 202020.3820.9618.6418.9318.9348,481,100
Apr 07, 202018.9021.1218.7521.0721.0759,686,500
Apr 06, 202023.4423.8120.5521.1821.1844,681,400
Apr 03, 202025.7827.4525.0226.5426.5441,104,600
Apr 02, 202027.7027.8725.1825.4725.4751,122,000
Apr 01, 202026.8527.9625.8627.3127.3145,037,500
Mar 31, 202023.3424.5022.6324.1224.1233,829,200
Mar 30, 202024.9425.5222.9023.1123.1132,434,600
Mar 27, 202025.6226.2323.6325.5325.5338,700,700
Mar 26, 202027.7027.8223.0523.6123.6148,476,500
Mar 25, 202029.2631.1525.1628.6628.6642,141,500
Mar 25, 20200.042 Dividend
Mar 24, 202036.1836.1829.8529.9929.9537,591,800
Mar 23, 202038.7643.6838.1641.5341.4728,839,500
Mar 20, 202032.5938.4631.8238.3338.2828,966,000
Mar 19, 202034.5337.4831.1333.6733.6225,628,300
Mar 18, 202035.3838.3532.1633.6733.6226,309,900
Mar 17, 202033.4536.9828.4330.2130.1726,729,400
Mar 16, 202035.8537.0030.8035.7035.6527,440,500
Mar 13, 202030.2936.3326.8126.9126.8731,709,000
Mar 12, 202035.0037.0431.0836.9936.9433,129,300
Mar 11, 202027.0129.5726.6928.6528.6120,830,300
Mar 10, 202026.2429.7925.0025.0224.9824,334,800
Mar 09, 202029.0029.7027.1129.5029.4624,353,700
Mar 06, 202024.8825.5323.6023.8423.8131,686,500
Mar 05, 202022.2923.2421.5622.7422.7122,009,400
Mar 04, 202022.2822.9220.6520.6520.6226,494,600
Mar 03, 202021.6924.2420.7823.6723.6426,555,100
Mar 02, 202024.5725.5421.7721.7721.7430,901,700
Feb 28, 202026.9727.7725.0125.1425.1038,527,800
Feb 27, 202023.0924.7622.2124.7424.7134,065,300
Feb 26, 202021.2421.9620.4321.7721.7424,434,500
Feb 25, 202019.4721.7419.3621.5421.5127,786,500
Feb 24, 202019.6119.9519.2119.7519.7223,264,300
Feb 21, 202017.6618.1017.6117.9617.9310,468,000
Feb 20, 202017.3017.9217.1617.4217.4011,935,500
Feb 19, 202017.2917.3417.0917.1917.174,711,800
Feb 18, 202017.4917.6917.3817.4517.437,217,600
Feb 14, 202017.3317.5417.2917.3217.307,294,300
Feb 13, 202017.5817.6217.2317.3917.376,726,200
Feb 12, 202017.4117.4917.2917.3317.316,517,900
Feb 11, 202017.5217.7517.3817.6617.645,888,500
Feb 10, 202018.3318.3317.7517.7517.735,754,000
Feb 07, 202018.0718.2517.9418.1518.127,786,900
Feb 06, 202017.8818.0717.8417.8817.856,557,200
Feb 05, 202018.1418.4218.0118.0418.0111,928,000
Feb 04, 202018.8818.9418.5218.6918.6614,345,300
Feb 03, 202019.7419.7519.2119.5919.5613,862,700
Jan 31, 202019.1220.2019.0920.0119.9818,525,700
Jan 30, 202019.5919.7218.9418.9818.9518,481,200
Jan 29, 202018.8619.2118.8219.1719.147,012,800
Jan 28, 202019.4519.5518.9519.1219.0912,419,500
Jan 27, 202019.8019.8719.4519.7219.6916,084,700
Jan 24, 202018.2219.0618.2018.8318.8011,256,100
Jan 23, 202018.5218.7118.3018.3118.287,140,900
Jan 22, 202018.2318.4118.1118.3718.344,397,000
Jan 21, 202018.4618.4718.2518.4018.375,760,500
Jan 17, 202018.3218.4318.2418.2618.234,295,700
Jan 16, 202018.6718.7018.4518.4918.466,278,600
Jan 15, 202019.0719.0818.7618.9318.907,631,500
Jan 14, 202019.0219.1418.8419.0519.028,486,400
Jan 13, 202019.2219.3118.9518.9518.926,376,700
Jan 10, 202019.0719.4319.0419.3519.328,433,700
Jan 09, 202019.2619.3719.1619.1919.169,964,600
Jan 08, 202019.8519.8919.3219.5719.5411,675,500
Jan 07, 202019.8219.9719.7219.8919.865,318,200
Jan 06, 202020.3120.3119.7019.7019.677,266,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...