Canada markets open in 37 minutes

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.76-0.14 (-1.57%)
At close: 4:00PM EDT

8.47 -0.23 (-2.64%)
Before hours: 8:52AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20208.858.878.448.708.7034,153,700
Sep. 29, 20208.798.988.738.908.9015,966,600
Sep. 28, 20208.868.958.718.768.7621,287,300
Sep. 25, 20209.789.869.159.249.2426,821,400
Sep. 24, 20209.9210.049.409.699.6939,697,900
Sep. 23, 20209.099.829.079.779.7737,679,300
Sep. 22, 20209.309.539.109.159.1524,821,900
Sep. 21, 20209.559.879.439.439.4338,326,300
Sep. 18, 20208.769.348.759.149.1427,558,400
Sep. 17, 20209.009.058.698.838.8327,364,600
Sep. 16, 20208.398.628.288.608.6019,455,500
Sep. 15, 20208.428.598.358.498.4917,631,500
Sep. 14, 20208.718.758.488.628.6220,517,700
Sep. 11, 20208.859.248.758.998.9937,726,900
Sep. 10, 20208.399.088.348.998.9944,015,400
Sep. 09, 20208.748.818.338.558.5545,439,900
Sep. 08, 20208.849.128.749.089.0851,648,400
Sep. 04, 20208.158.958.038.418.4176,111,400
Sep. 03, 20207.558.387.528.218.2177,708,100
Sep. 02, 20207.637.727.377.447.4432,192,800
Sep. 01, 20207.958.017.777.787.7815,806,400
Aug. 31, 20207.948.027.868.008.0015,534,400
Aug. 28, 20207.998.097.917.927.9215,821,400
Aug. 27, 20208.078.207.968.078.0728,915,700
Aug. 26, 20208.338.388.118.128.1223,360,200
Aug. 25, 20208.438.528.378.388.3815,759,700
Aug. 24, 20208.538.628.468.468.4620,670,800
Aug. 21, 20208.878.898.728.738.7318,186,200
Aug. 20, 20209.089.088.798.848.8423,215,800
Aug. 19, 20208.788.968.738.928.9219,560,100
Aug. 18, 20208.828.978.778.828.8215,492,000
Aug. 17, 20208.868.908.838.878.8712,177,800
Aug. 14, 20208.999.058.908.968.9618,071,800
Aug. 13, 20208.969.038.838.948.9420,733,500
Aug. 12, 20209.069.078.838.918.9126,107,200
Aug. 11, 20208.959.368.919.299.2930,905,600
Aug. 10, 20209.109.289.059.069.0617,878,500
Aug. 07, 20209.269.349.139.149.1424,806,700
Aug. 06, 20209.409.449.159.189.1820,680,400
Aug. 05, 20209.429.449.339.369.3622,910,000
Aug. 04, 20209.749.749.549.549.5415,947,000
Aug. 03, 20209.709.759.579.669.6621,182,300
Jul. 31, 20209.9110.349.859.859.8530,447,300
Jul. 30, 202010.2910.5010.0510.0910.0934,072,100
Jul. 29, 202010.2810.299.9310.0010.0025,309,700
Jul. 28, 202010.2610.4010.1410.3510.3519,909,600
Jul. 27, 202010.3410.4210.1610.1710.1715,623,100
Jul. 24, 202010.4110.5610.3010.4010.4030,430,300
Jul. 23, 20209.9010.349.8210.2110.2130,880,400
Jul. 22, 202010.0710.089.839.859.8520,160,400
Jul. 21, 20209.8910.139.8510.0410.0424,817,500
Jul. 20, 202010.3810.4510.0210.0910.0920,063,300
Jul. 17, 202010.3410.5310.2610.3410.3420,264,900
Jul. 16, 202010.5410.6010.3910.4510.4527,545,900
Jul. 15, 202010.2810.5910.2210.3210.3240,532,700
Jul. 14, 202011.2111.3610.5910.6210.6255,756,700
Jul. 13, 202010.5211.1410.2611.0511.0555,458,800
Jul. 10, 202011.1511.3010.7510.7710.7733,154,100
Jul. 09, 202010.8711.5110.8411.1111.1138,651,400
Jul. 08, 202011.1111.3110.9210.9310.9329,265,500
Jul. 07, 202011.0411.2310.8111.2011.2025,412,100
Jul. 06, 202010.9411.0210.8010.8610.8631,300,000
Jul. 02, 202011.1611.4711.0011.3811.3833,837,300
Jul. 01, 202011.6911.7511.4311.5611.5632,079,200
Jun. 30, 202012.3712.3811.6111.8011.8031,813,300
Jun. 29, 202012.7113.0212.3112.3212.3242,808,700
Jun. 26, 202012.1612.9512.1312.8612.8650,385,900
Jun. 25, 202012.5012.7611.9812.0412.0441,383,000
Jun. 24, 202011.7912.6411.7112.4112.4162,582,100
Jun. 23, 202011.3911.5911.2611.5311.5334,380,000
Jun. 22, 202012.0012.1511.6511.6811.6826,932,700
Jun. 19, 202011.3012.0911.2811.9411.9444,363,200
Jun. 18, 202011.9411.9911.6711.7311.7326,803,600
Jun. 17, 202011.4811.8311.4411.7411.7431,918,500
Jun. 16, 202011.2912.2311.2711.5911.5962,207,400
Jun. 15, 202013.4613.6012.1612.3312.3372,265,400
Jun. 12, 202012.1413.4112.0212.6612.6691,533,100
Jun. 11, 202012.0113.2211.9413.1513.1574,260,300
Jun. 10, 202010.9611.2910.8511.2011.2036,394,700
Jun. 09, 202011.0811.1710.8611.0111.0126,650,300
Jun. 08, 202011.1011.1610.7610.7710.7728,235,700
Jun. 05, 202011.4411.4510.9711.2111.2144,243,700
Jun. 04, 202012.1812.3911.9412.1412.1427,650,000
Jun. 03, 202012.2912.3111.9012.0412.0440,282,600
Jun. 02, 202012.7412.9212.5412.5412.5423,819,100
Jun. 01, 202013.1313.1812.7712.8512.8523,650,400
May 29, 202013.2813.6412.9413.0513.0546,180,600
May 28, 202012.9913.2912.7013.1913.1938,966,100
May 27, 202013.3314.0513.1313.1413.1446,959,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...