SPXU - ProShares UltraPro Short S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201928.5128.8228.1828.3328.334,626,800
Jun 18, 201928.8728.9728.2028.5728.577,531,000
Jun 17, 201929.4429.5329.2129.4429.442,072,300
Jun 14, 201929.5029.7529.3029.5029.502,843,800
Jun 13, 201929.4429.6829.2629.3529.353,290,200
Jun 12, 201929.6729.9129.4829.7429.744,148,800
Jun 11, 201928.9429.7928.8129.5929.595,208,900
Jun 10, 201929.4229.5728.9729.5729.574,969,500
Jun 07, 201930.5030.5729.5629.9829.986,544,500
Jun 06, 201931.3731.6130.6230.8730.875,098,900
Jun 05, 201931.6732.3831.4531.4731.475,557,200
Jun 04, 201933.5833.7732.2432.2732.278,842,700
Jun 03, 201934.2435.0933.7934.5534.557,846,300
May 31, 201933.9434.2733.6134.2034.206,461,900
May 30, 201932.8933.3532.5532.9232.925,052,300
May 29, 201932.9433.7132.8033.1333.139,093,200
May 28, 201931.5132.5031.1632.5032.503,611,600
May 24, 201931.2731.8431.1231.6231.623,907,100
May 23, 201931.4732.3031.4731.7631.767,296,500
May 22, 201930.7330.8130.3330.6430.643,791,200
May 21, 201930.5830.6930.2430.3730.374,116,500
May 20, 201931.1631.4730.7331.2131.216,283,100
May 17, 201930.8030.8129.7230.5930.598,169,500
May 16, 201930.5830.6229.5030.0230.028,784,900
May 15, 201932.0032.0730.6030.8130.819,560,400
May 14, 201931.8431.9030.7931.4131.417,954,300
May 13, 201931.7632.5231.4132.2032.2010,579,800
May 10, 201930.7431.8029.6929.9529.9510,049,700
May 09, 201930.8531.4630.1830.3630.369,184,500
May 08, 201930.0930.3229.5130.0830.087,904,400
May 07, 201929.3130.5929.1329.9729.979,264,000
May 06, 201929.5829.6528.4028.5128.515,055,300
May 03, 201928.5528.6128.0928.1528.155,512,900
May 02, 201928.9029.5028.5729.0129.017,618,400
May 01, 201927.9728.8227.9128.8228.824,337,800
Apr 30, 201928.3428.7828.0928.1928.194,435,100
Apr 29, 201928.3128.3428.0428.2428.241,556,800
Apr 26, 201928.7128.9728.3128.3428.343,518,000
Apr 25, 201928.7129.1228.5128.7328.733,310,100
Apr 24, 201928.4828.6928.3828.6628.662,335,700
Apr 23, 201929.1129.2028.3828.4628.465,933,500
Apr 22, 201929.5829.6129.1829.2329.234,454,200
Apr 18, 201929.2729.7429.2229.2929.295,713,600
Apr 17, 201928.8829.6028.8729.4729.472,612,800
Apr 16, 201928.9929.4228.9729.2329.231,970,100
Apr 15, 201929.1929.5529.1629.2829.281,808,000
Apr 12, 201929.2829.4929.1129.2229.222,467,300
Apr 11, 201929.6130.0029.6129.8129.812,022,600
Apr 10, 201929.9330.0829.7329.7729.772,223,300
Apr 09, 201929.9530.2529.8330.0830.083,310,200
Apr 08, 201929.8330.0529.5729.5929.592,765,200
Apr 05, 201929.8529.9729.6629.7029.702,676,000
Apr 04, 201930.2130.4630.0130.0730.073,684,100
Apr 03, 201930.0330.5329.8830.3030.304,633,100
Apr 02, 201930.4330.7230.3630.4530.452,249,000
Apr 01, 201930.8530.9630.3830.4730.474,322,900
Mar 29, 201931.6132.0631.4831.5431.544,851,200
Mar 28, 201932.3132.7732.0232.1632.164,551,000
Mar 27, 201932.0333.1331.8232.5132.517,974,700
Mar 26, 201932.0732.5831.6532.0732.076,962,500
Mar 25, 201932.8333.2432.3532.7632.769,013,900
Mar 22, 201931.4032.6931.1932.6632.6611,170,400
Mar 21, 201932.2832.2830.7330.9230.927,170,200
Mar 20, 201931.7532.3531.2831.9431.949,955,100
Mar 20, 20190.083 Dividend
Mar 19, 201931.3632.0631.0631.6831.605,769,000
Mar 18, 201932.0232.0931.6431.7331.653,381,200
Mar 15, 201932.3332.4131.7732.0731.993,446,200
Mar 14, 201932.4732.7232.3232.5332.442,821,100
Mar 13, 201932.7732.8432.1032.4432.364,276,300
Mar 12, 201933.2633.3432.9133.1233.033,371,500
Mar 11, 201934.7134.7133.4233.4533.364,706,700
Mar 08, 201935.6135.7934.9434.9834.897,218,600
Mar 07, 201934.1235.1334.0734.7734.688,378,800
Mar 06, 201933.2734.0333.2733.9233.835,524,000
Mar 05, 201933.1233.5233.0333.2833.193,967,100
Mar 04, 201932.3734.0532.2933.1333.047,608,800
Mar 01, 201932.7733.3532.6232.7832.695,300,500
Feb 28, 201933.3233.5333.1333.4333.343,875,500
Feb 27, 201933.4433.8033.0433.1833.094,590,900
Feb 26, 201933.2333.2932.7933.1333.045,757,500
Feb 25, 201932.6333.0932.4233.0332.943,906,400
Feb 22, 201933.5633.6633.1233.1833.093,114,900
Feb 21, 201933.6934.1933.5633.8033.714,858,900
Feb 20, 201933.6533.8433.2433.4233.333,805,100
Feb 19, 201934.1434.1433.3533.6333.542,976,800
Feb 15, 201934.1734.2733.7833.8033.714,735,700
Feb 14, 201935.1735.5034.4434.9334.846,048,000
Feb 13, 201934.6634.8234.2934.6534.565,615,100
Feb 12, 201935.6735.6934.8235.0034.915,704,700
Feb 11, 201936.1436.6236.0436.3936.293,765,200
Feb 08, 201937.1737.5136.4036.4236.329,738,000
Feb 07, 201936.2637.2836.0236.5636.4610,170,500
Feb 06, 201935.5035.8335.2935.4935.406,061,000
Feb 05, 201935.6035.8535.2435.3535.263,175,400
Feb 04, 201936.5536.8735.7935.8035.716,092,000
Feb 01, 201936.5436.9236.1136.5636.463,147,100
Jan 31, 201937.6337.7336.4336.6436.545,919,200
Jan 30, 201938.7139.0837.1737.5537.456,789,600
Jan 29, 201939.2439.8638.9539.4739.372,659,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...