SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202018.4618.4718.2518.4018.405,746,100
Jan 17, 202018.3218.4318.2418.2618.264,295,700
Jan 16, 202018.6718.7018.4518.4918.496,278,600
Jan 15, 202019.0719.0818.7618.9318.937,631,500
Jan 14, 202019.0219.1418.8419.0519.058,486,400
Jan 13, 202019.2219.3118.9518.9518.956,376,700
Jan 10, 202019.0719.4319.0419.3519.358,433,700
Jan 09, 202019.2619.3719.1619.1919.199,964,600
Jan 08, 202019.8519.8919.3219.5719.5711,675,500
Jan 07, 202019.8219.9719.7219.8919.895,318,200
Jan 06, 202020.3120.3119.7019.7019.707,266,400
Jan 03, 202020.1720.1719.7219.9219.929,840,600
Jan 02, 202019.7119.9319.4919.4919.497,551,100
Dec 31, 201920.3020.3619.9920.0220.029,014,800
Dec 30, 201919.8420.2719.8120.1920.198,761,800
Dec 27, 201919.6719.9519.6719.8419.846,092,900
Dec 26, 201920.0720.0719.8319.8319.834,739,400
Dec 24, 201920.1020.2020.0920.1320.132,288,500
Dec 24, 20190.086 Dividend
Dec 23, 201920.1720.2620.1420.2120.123,845,000
Dec 20, 201920.3620.3820.1820.2520.166,053,000
Dec 19, 201920.8020.8020.5620.5720.486,602,900
Dec 18, 201920.7420.8420.6920.8220.733,548,600
Dec 17, 201920.7420.8420.7020.8420.756,659,500
Dec 16, 201920.9020.9020.7120.8320.746,979,900
Dec 13, 201921.3621.5421.0021.2721.1810,302,900
Dec 12, 201921.8721.9321.1321.3021.2113,106,100
Dec 11, 201921.9422.0421.8121.8621.773,412,300
Dec 10, 201922.0022.2021.8422.0421.955,399,700
Dec 09, 201921.8621.9821.7021.9721.882,633,400
Dec 06, 201921.9321.9321.6721.7821.698,373,000
Dec 05, 201922.3222.6822.3222.3622.265,492,700
Dec 04, 201922.6522.7422.3422.4722.375,809,700
Dec 03, 201923.1123.4422.8922.9122.819,988,400
Dec 02, 201921.8522.5521.8222.4422.348,820,300
Nov 29, 201921.7821.9521.7121.9121.823,689,300
Nov 27, 201921.8121.8821.6421.6521.564,387,800
Nov 26, 201922.0522.1421.8821.9221.834,712,100
Nov 25, 201922.3622.3722.0622.0621.974,831,700
Nov 22, 201922.5522.8422.5422.6022.504,200,700
Nov 21, 201922.6122.9422.5822.7522.656,394,000
Nov 20, 201922.5022.9922.3922.6222.528,067,200
Nov 19, 201922.2222.5222.2122.3622.263,854,800
Nov 18, 201922.4422.5622.2922.3322.233,768,400
Nov 15, 201922.5922.7322.3722.3722.274,724,400
Nov 14, 201923.0623.2022.8622.8822.783,831,300
Nov 13, 201923.2423.3022.8722.9622.865,424,900
Nov 12, 201923.0523.1822.7723.0122.913,896,900
Nov 11, 201923.3323.3723.0923.1323.032,419,500
Nov 08, 201923.2523.4323.0023.0022.903,785,400
Nov 07, 201923.0923.2922.8723.1623.066,434,300
Nov 06, 201923.4223.6523.3423.3923.294,155,600
Nov 05, 201923.2823.4923.2123.4323.333,452,400
Nov 04, 201923.2223.4323.1823.3523.253,550,600
Nov 01, 201923.9023.9523.6123.6323.535,521,800
Oct 31, 201924.1124.6624.1024.2824.184,679,500
Oct 30, 201924.2624.5923.9924.0723.976,505,100
Oct 29, 201924.3524.3824.0524.3124.213,987,600
Oct 28, 201924.3824.3824.1324.2424.143,568,000
Oct 25, 201925.1425.1524.5424.6924.585,405,600
Oct 24, 201924.8625.2124.8124.9824.874,088,600
Oct 23, 201925.4025.4525.0825.0924.983,392,900
Oct 22, 201924.9225.3324.8525.3025.193,360,600
Oct 21, 201925.2225.3425.0125.0424.932,593,200
Oct 18, 201925.3925.8225.2225.5625.453,423,300
Oct 17, 201925.1325.4324.9925.2625.153,310,900
Oct 16, 201925.4625.5825.2625.4625.353,727,200
Oct 15, 201925.8125.8225.1125.3325.225,324,000
Oct 14, 201926.1126.1925.9126.0625.952,796,400
Oct 11, 201926.0326.0525.3426.0025.899,905,300
Oct 10, 201927.4427.4726.5626.8526.745,080,000
Oct 09, 201927.5327.7327.0827.3827.264,936,300
Oct 08, 201927.5028.1827.2628.1528.038,685,500
Oct 07, 201926.8127.0026.3326.9326.825,796,300
Oct 04, 201927.4727.4926.5026.5826.477,695,100
Oct 03, 201928.4629.3427.6827.6827.5610,638,800
Oct 02, 201927.4328.7627.4228.3828.2610,006,800
Oct 01, 201925.7526.9925.5726.9426.837,127,200
Sep 30, 201926.2226.2425.7925.9825.873,559,900
Sep 27, 201925.7226.8125.7026.3826.277,075,900
Sep 26, 201925.7826.3425.7225.9525.844,220,800
Sep 25, 201926.2226.6425.6325.7825.676,310,100
Sep 25, 20190.112 Dividend
Sep 24, 201925.4326.6025.3026.3726.1510,097,900
Sep 23, 201925.9025.9725.5225.7325.512,505,900
Sep 20, 201925.1725.9125.1025.7325.514,988,100
Sep 19, 201925.2325.4324.9425.3425.132,951,900
Sep 18, 201925.4826.0425.2825.3025.095,021,800
Sep 17, 201925.6325.6525.3325.3625.145,197,600
Sep 16, 201925.6325.7325.4225.5325.313,025,100
Sep 13, 201925.1425.4125.0425.3325.122,890,300
Sep 12, 201925.2525.4624.9525.2625.055,571,900
Sep 11, 201925.9826.1525.4825.4825.264,589,600
Sep 10, 201926.2626.6226.0226.0225.804,342,000
Sep 09, 201925.7526.2925.7526.0325.812,586,500
Sep 06, 201926.0126.2225.8826.0325.814,459,400
Sep 05, 201926.4026.4425.8426.1325.918,181,700
Sep 04, 201927.4127.6527.1527.1726.944,765,400
Sep 03, 201928.1728.5127.8628.0727.836,342,200
Aug 30, 201927.1027.9027.1027.6227.396,431,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...