SPXU - ProShares UltraPro Short S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201925.4825.6025.4525.5625.56559,093
Sep 17, 201925.6325.6525.3325.3625.365,197,600
Sep 16, 201925.6325.7325.4225.5325.533,025,100
Sep 13, 201925.1425.4125.0425.3325.332,890,300
Sep 12, 201925.2525.4624.9525.2625.265,571,900
Sep 11, 201925.9826.1525.4825.4825.484,589,600
Sep 10, 201926.2626.6226.0226.0226.024,342,000
Sep 09, 201925.7526.2925.7526.0326.032,586,500
Sep 06, 201926.0126.2225.8826.0326.034,459,400
Sep 05, 201926.4026.4425.8426.1326.138,181,700
Sep 04, 201927.4127.6527.1527.1727.174,765,400
Sep 03, 201928.1728.5127.8628.0728.076,342,200
Aug 30, 201927.1027.9027.1027.6227.626,431,200
Aug 29, 201927.8128.1527.4027.5527.556,516,200
Aug 28, 201929.5029.7528.5928.6828.685,196,700
Aug 27, 201928.4629.5028.3329.2529.256,260,500
Aug 26, 201929.1529.6728.9128.9128.916,706,900
Aug 23, 201928.1830.3027.6529.8929.8912,608,400
Aug 22, 201927.5128.3227.3027.7727.775,750,800
Aug 21, 201927.7127.9327.5927.7427.744,097,200
Aug 20, 201927.9228.4427.7528.4028.404,422,700
Aug 19, 201927.8028.0327.5427.7527.755,434,800
Aug 16, 201929.5529.5628.6528.7828.786,138,500
Aug 15, 201930.0330.8429.8030.1330.138,274,500
Aug 14, 201929.1530.3728.9530.3230.3211,905,200
Aug 13, 201929.3329.4527.3727.9027.907,709,000
Aug 12, 201928.6529.5128.5029.2129.215,617,200
Aug 09, 201927.9128.7327.7128.2028.208,906,800
Aug 08, 201928.8128.9927.6227.6427.6411,559,800
Aug 07, 201930.4031.1129.0529.3129.3111,720,600
Aug 06, 201929.9430.4829.2829.3729.378,980,000
Aug 05, 201929.4031.2129.3630.5430.5412,249,900
Aug 02, 201927.7228.5527.6728.0628.068,838,800
Aug 01, 201926.7127.6825.8227.4627.4613,000,400
Jul 31, 201925.8227.3125.7526.7726.776,403,200
Jul 30, 201926.0826.1925.7625.8625.862,308,300
Jul 29, 201925.5825.8425.5725.6625.662,213,200
Jul 26, 201925.8525.8925.4825.5425.543,205,500
Jul 25, 201925.8026.2825.8026.0526.053,131,100
Jul 24, 201926.2626.2825.6825.6825.682,859,800
Jul 23, 201926.2626.5126.0426.0526.052,703,200
Jul 22, 201926.6826.8326.4326.5826.582,421,300
Jul 19, 201926.0326.8426.0226.8126.813,504,900
Jul 18, 201926.7926.9126.2226.3426.343,780,200
Jul 17, 201926.0926.6126.0426.6126.612,637,100
Jul 16, 201925.8526.1625.7926.0926.092,492,700
Jul 15, 201925.7325.9525.7225.8025.801,771,800
Jul 12, 201926.0626.1425.8125.8525.853,720,600
Jul 11, 201926.1726.4726.1126.1926.195,716,100
Jul 10, 201926.4026.5726.0726.3426.344,842,900
Jul 09, 201927.1827.1826.6426.7126.713,008,300
Jul 08, 201926.7726.9826.6726.8026.803,037,300
Jul 05, 201926.6527.0226.3326.3826.385,896,900
Jul 03, 201926.7326.7726.2826.2826.283,518,200
Jul 02, 201927.1427.3926.9026.9026.904,162,000
Jul 01, 201926.8127.4826.7527.1327.134,672,700
Jun 28, 201927.9728.1427.7127.8227.823,596,300
Jun 27, 201928.3428.4528.1228.2528.252,722,500
Jun 26, 201928.1928.6128.0228.5728.573,487,000
Jun 25, 201927.6728.5127.6528.4828.484,056,100
Jun 25, 20190.148 Dividend
Jun 24, 201927.6527.8527.5427.8127.662,021,900
Jun 21, 201927.6727.7627.2727.6827.534,604,500
Jun 20, 201927.5128.2027.4327.5627.415,276,500
Jun 19, 201928.5128.8228.1828.3328.184,648,800
Jun 18, 201928.8728.9728.2028.5728.427,531,000
Jun 17, 201929.4429.5329.2129.4429.282,072,300
Jun 14, 201929.5029.7529.3029.5029.342,843,800
Jun 13, 201929.4429.6829.2629.3529.193,290,200
Jun 12, 201929.6729.9129.4829.7429.584,148,800
Jun 11, 201928.9429.7928.8129.5929.435,208,900
Jun 10, 201929.4229.5728.9729.5729.414,969,500
Jun 07, 201930.5030.5729.5629.9829.826,544,500
Jun 06, 201931.3731.6130.6230.8730.715,098,900
Jun 05, 201931.6732.3831.4531.4731.305,557,200
Jun 04, 201933.5833.7732.2432.2732.108,842,700
Jun 03, 201934.2435.0933.7934.5534.377,846,300
May 31, 201933.9434.2733.6134.2034.026,461,900
May 30, 201932.8933.3532.5532.9232.745,052,300
May 29, 201932.9433.7132.8033.1332.959,093,200
May 28, 201931.5132.5031.1632.5032.333,611,600
May 24, 201931.2731.8431.1231.6231.453,907,100
May 23, 201931.4732.3031.4731.7631.597,296,500
May 22, 201930.7330.8130.3330.6430.483,791,200
May 21, 201930.5830.6930.2430.3730.214,116,500
May 20, 201931.1631.4730.7331.2131.046,283,100
May 17, 201930.8030.8129.7230.5930.438,169,500
May 16, 201930.5830.6229.5030.0229.868,784,900
May 15, 201932.0032.0730.6030.8130.659,560,400
May 14, 201931.8431.9030.7931.4131.247,954,300
May 13, 201931.7632.5231.4132.2032.0310,579,800
May 10, 201930.7431.8029.6929.9529.7910,049,700
May 09, 201930.8531.4630.1830.3630.209,184,500
May 08, 201930.0930.3229.5130.0829.927,904,400
May 07, 201929.3130.5929.1329.9729.819,264,000
May 06, 201929.5829.6528.4028.5128.365,055,300
May 03, 201928.5528.6128.0928.1528.005,512,900
May 02, 201928.9029.5028.5729.0128.867,618,400
May 01, 201927.9728.8227.9128.8228.674,337,800
Apr 30, 201928.3428.7828.0928.1928.044,435,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...