SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201712.9412.9912.9412.9712.971,468,547
Oct 19, 201713.2413.3113.0813.1013.105,194,500
Oct 18, 201713.0613.1313.0513.1013.102,530,000
Oct 17, 201713.1613.2013.1213.1313.132,135,100
Oct 16, 201713.1713.2313.1213.1613.162,256,800
Oct 13, 201713.1813.2413.1513.2113.212,338,500
Oct 12, 201713.2513.3013.1913.2513.252,541,200
Oct 11, 201713.2613.3013.1913.1913.192,809,400
Oct 10, 201713.2613.3513.1813.2613.262,719,300
Oct 09, 201713.2513.4013.2413.3613.363,432,400
Oct 06, 201713.3313.3713.2713.2913.294,008,800
Oct 05, 201713.4213.4413.2413.2513.257,636,100
Oct 04, 201713.5613.5713.4313.4913.495,547,600
Oct 03, 201713.5813.6213.5213.5313.533,120,300
Oct 02, 201713.7413.7613.6113.6113.614,472,500
Sep 29, 201713.9313.9713.7813.7913.793,794,300
Sep 28, 201714.0314.0513.9213.9513.951,898,100
Sep 27, 201714.0014.1713.9013.9713.977,514,500
Sep 26, 201714.0914.1914.0414.1414.143,447,200
Sep 25, 201714.1314.3114.0614.1514.156,962,400
Sep 22, 201714.1514.1514.0414.0714.074,343,300
Sep 21, 201714.0014.1113.9814.0914.093,988,400
Sep 20, 201713.9714.1613.9413.9713.976,107,000
Sep 19, 201713.9814.0513.9613.9913.993,739,000
Sep 18, 201714.0314.1013.9614.0514.054,798,400
Sep 15, 201714.2014.2214.0914.0914.093,181,300
Sep 14, 201714.2114.2514.1314.1814.182,630,800
Sep 13, 201714.2314.2514.1414.1514.152,666,200
Sep 12, 201714.2514.2814.1714.1714.175,340,600
Sep 11, 201714.5114.5214.2914.3214.328,172,300
Sep 08, 201714.8014.8314.6914.7914.797,754,400
Sep 07, 201714.6614.8214.6614.7214.726,328,800
Sep 06, 201714.7314.8514.6514.7214.725,074,400
Sep 05, 201714.6715.0714.6114.8714.878,880,600
Sep 01, 201714.5514.5814.4614.5514.558,320,800
Aug 31, 201714.7514.7714.5614.6314.635,698,300
Aug 30, 201715.1015.1414.8214.8714.877,844,700
Aug 29, 201715.4215.4415.0415.1015.106,174,200
Aug 28, 201715.0415.2315.0315.1515.154,375,100
Aug 25, 201715.0815.1714.9415.1715.176,029,200
Aug 24, 201715.0515.2915.0215.2415.247,822,800
Aug 23, 201715.1915.2115.0515.1315.134,742,000
Aug 22, 201715.3215.3314.9414.9914.994,335,900
Aug 21, 201715.5115.6615.4015.4315.439,425,800
Aug 18, 201715.4615.5915.2215.5115.5111,961,200
Aug 17, 201714.8515.4114.7915.4015.4013,648,900
Aug 16, 201714.6914.8114.6114.7314.738,455,200
Aug 15, 201714.7114.8614.7114.7914.797,053,500
Aug 14, 201714.9714.9814.7414.7914.797,372,300
Aug 11, 201715.2615.3115.1115.2515.258,028,200
Aug 10, 201714.8615.3214.8215.2915.2910,888,600
Aug 09, 201714.8314.9014.6714.6814.688,491,000
Aug 08, 201714.6414.7614.3814.6914.6910,613,300
Aug 07, 201714.6414.6614.5614.5814.586,207,700
Aug 04, 201714.6314.7314.5814.6614.669,678,500
Aug 03, 201714.6714.7814.6614.7214.724,623,700
Aug 02, 201714.6314.8314.6114.6414.646,499,400
Aug 01, 201714.6314.7414.6314.6614.665,730,200
Jul 31, 201714.6414.8014.6314.7514.754,856,700
Jul 28, 201714.7814.8614.7014.7214.725,838,000
Jul 27, 201714.5414.9414.5314.6714.6710,066,400
Jul 26, 201714.5814.6814.5614.6214.624,856,000
Jul 25, 201714.5814.6714.5514.6414.643,015,700
Jul 24, 201714.7314.8314.7014.7014.708,197,800
Jul 21, 201714.8014.8514.7114.7314.733,942,300
Jul 20, 201714.6414.7914.6214.7014.7013,345,600
Jul 19, 201714.8714.8714.7014.7014.709,508,500
Jul 18, 201715.0415.1214.9214.9214.925,338,800
Jul 17, 201714.9815.0014.8914.9614.963,145,100
Jul 14, 201715.1715.1814.8714.9514.959,231,100
Jul 13, 201715.2315.2915.1415.1715.172,907,300
Jul 12, 201715.3715.3815.2015.2415.243,938,600
Jul 11, 201715.5915.8415.5115.6015.603,615,300
Jul 10, 201715.6215.6615.4615.5415.541,874,100
Jul 07, 201715.7815.8115.5615.6215.623,875,800
Jul 06, 201715.6615.9415.6315.9015.904,484,200
Jul 05, 201715.5115.6815.4315.4915.493,237,800
Jul 03, 201715.4515.5715.3515.5715.572,448,600
Jun 30, 201715.5715.7015.4815.6515.654,494,200
Jun 29, 201715.3116.0015.2915.7315.7310,821,200
Jun 28, 201715.5315.5915.2915.3515.357,015,300
Jun 27, 201715.4315.7615.3715.7415.7410,375,200
Jun 26, 201715.2615.4315.1715.3815.383,635,600
Jun 23, 201715.4615.5415.3415.4115.415,289,800
Jun 22, 201715.4415.5115.3315.4715.476,096,700
Jun 21, 201715.3615.5415.3215.4215.424,216,400
Jun 20, 201715.2015.4315.1915.4315.435,143,500
Jun 19, 201715.3315.3515.1115.1415.144,753,500
Jun 16, 201715.4915.7015.4815.5015.502,928,700
Jun 15, 201715.7215.7815.4915.5215.524,163,800
Jun 14, 201715.3015.6015.3015.4115.417,086,300
Jun 13, 201715.4615.5415.3515.3515.353,135,900
Jun 12, 201715.6315.7715.5715.5815.584,124,700
Jun 09, 201715.4415.8515.2715.5715.577,663,000
Jun 08, 201715.5015.6215.4015.5115.513,354,800
Jun 07, 201715.5315.6915.4815.5315.532,596,900
Jun 06, 201715.6015.6315.4615.6115.613,486,100
Jun 05, 201715.4715.5015.4015.4615.462,219,200
Jun 02, 201715.5615.6315.3915.4515.454,160,500
Jun 01, 201715.8515.9215.5915.5915.594,115,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...