Singapore markets closed

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.82-0.60 (-4.13%)
As of 02:50PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202214.2114.3113.8113.8213.8216,252,745
11 Aug 202214.0914.4913.9014.4214.4225,464,700
10 Aug 202214.5414.7714.3814.4214.4228,843,100
09 Aug 202215.2715.5015.2215.3815.3824,858,300
08 Aug 202214.9315.3214.6815.1915.1926,298,000
05 Aug 202215.5515.5515.0615.1415.1428,121,600
04 Aug 202215.0315.2414.9515.0715.0718,290,500
03 Aug 202215.4815.5314.8715.0315.0325,518,800
02 Aug 202215.6415.8915.1915.7515.7528,046,900
01 Aug 202215.6315.7115.1515.4315.4321,377,300
29 Jul 202215.8215.9115.1815.3115.3124,118,700
28 Jul 202216.5116.9815.9115.9915.9932,119,900
27 Jul 202217.5417.5816.3616.6016.6029,897,800
26 Jul 202217.6318.1417.6018.0318.0320,627,800
25 Jul 202217.3817.7117.2817.4117.4123,660,100
22 Jul 202216.9817.7616.8117.4717.4726,222,400
21 Jul 202217.6017.9316.9817.0017.0030,657,200
20 Jul 202217.8418.0217.3017.5217.5228,400,300
19 Jul 202218.8118.9017.7717.8817.8827,456,700
18 Jul 202218.4719.6118.3719.4019.4021,559,600
15 Jul 202219.3719.6918.9318.9718.9724,980,200
14 Jul 202220.7821.1920.0020.0720.0735,067,700
13 Jul 202220.5220.6019.4719.9519.9543,905,600
12 Jul 202219.2219.9118.8419.6119.6129,453,500
11 Jul 202218.8719.2318.7519.1419.1420,702,900
08 Jul 202218.6918.9218.2218.4818.4819,050,100
07 Jul 202219.0219.0318.3218.4418.4421,591,800
06 Jul 202219.4719.8618.9119.3219.3226,927,200
05 Jul 202220.4320.9019.4819.4819.4840,418,400
01 Jul 202220.3620.8019.5419.6319.6328,556,200
30 Jun 202220.4020.9819.7220.2320.2330,467,200
29 Jun 202219.6220.0619.4519.7319.7319,664,900
28 Jun 202218.3319.7217.9219.7019.7019,186,600
27 Jun 202218.2118.7318.1718.5318.5315,574,200
24 Jun 202219.7319.7518.3518.3718.3732,642,000
23 Jun 202220.5121.1420.1520.2520.2518,949,400
22 Jun 202221.5021.5820.1520.9020.9019,960,300
21 Jun 202221.3421.3620.4920.7520.7516,054,900
17 Jun 202222.5023.1321.8022.4322.4328,548,800
16 Jun 202221.9523.0121.8922.5222.5236,195,900
15 Jun 202220.8521.7519.7220.5520.5528,626,400
14 Jun 202220.9322.0120.7521.4621.4625,269,900
13 Jun 202220.5521.5120.2621.2521.2536,730,600
10 Jun 202218.4219.0918.3019.0719.0727,892,200
09 Jun 202216.6117.5516.3317.5317.5320,961,700
08 Jun 202216.0716.4815.8616.3916.3917,947,100
07 Jun 202216.7716.8315.8115.8815.8815,879,900
06 Jun 202215.9616.4815.7416.3416.3415,292,200
03 Jun 202216.2716.6016.0816.4816.4819,798,000
02 Jun 202216.6916.9715.7015.7015.7021,639,900
01 Jun 202216.0016.9715.8716.6616.6619,414,200
31 May 202216.2016.5915.8516.2316.2322,849,600
27 May 202216.9416.9515.9715.9715.9718,205,900
26 May 202218.1818.1917.0217.2717.2717,686,900
25 May 202219.0919.1318.0518.3118.3122,509,600
24 May 202219.0519.8218.6818.8418.8427,435,400
23 May 202219.0519.4118.3118.4218.4227,014,800
20 May 202218.9820.9018.8919.5519.5536,830,700
19 May 202219.7119.9018.8719.5519.5533,902,500
18 May 202217.7319.3617.6919.2019.2026,092,800
17 May 202217.3717.9017.1117.1417.1419,790,700
16 May 202218.2618.5817.7218.2418.2418,980,700
13 May 202218.7718.9317.8118.0118.0123,496,100
12 May 202219.8620.4818.9019.4319.4337,687,200
11 May 202218.6219.4617.7919.3619.3633,146,600
10 May 202217.7219.0617.4918.4618.4630,760,600
09 May 202217.7618.8017.5818.6018.6038,545,200
06 May 202217.0017.6516.5416.9716.9743,324,500
05 May 202215.5417.1315.5216.6716.6735,407,700
04 May 202216.4916.8914.9915.0515.0533,740,300
03 May 202216.7416.9316.2616.5816.5824,320,900
02 May 202217.1117.9816.6216.8016.8039,611,900
29 Apr 202215.8517.2015.6017.0917.0936,318,800
28 Apr 202216.0416.6215.1715.4115.4137,666,400
27 Apr 202216.6616.9215.9716.6716.6738,746,700
26 Apr 202215.7416.7915.7116.7716.7737,440,500
25 Apr 202215.9916.5215.4215.4415.4440,117,600
22 Apr 202214.6615.7814.6015.7015.7033,052,300
21 Apr 202213.5214.6113.4014.5214.5231,931,800
20 Apr 202213.6914.0213.6213.8913.8919,230,700
19 Apr 202214.6014.6113.7913.8713.8721,626,600
18 Apr 202214.6914.8114.3914.5614.5623,755,800
14 Apr 202214.0514.6013.9214.5714.5721,757,100
13 Apr 202214.6014.6113.9914.0414.0420,141,200
12 Apr 202214.1014.7313.8214.5614.5626,019,000
11 Apr 202214.0214.4513.9314.3914.3919,712,400
08 Apr 202213.6613.8513.4213.6813.6825,575,800
07 Apr 202213.8914.0813.4113.5813.5829,507,400
06 Apr 202213.7614.0613.5813.8013.8029,732,000
05 Apr 202213.0513.5012.8213.4013.4030,716,600
04 Apr 202213.2413.3012.9012.9212.9221,975,600
01 Apr 202213.2213.5813.2013.2613.2627,703,700
31 Mar 202212.8313.3712.7613.3513.3527,964,800
30 Mar 202212.6312.9512.5712.7512.7524,169,700
29 Mar 202212.6712.9112.4912.5212.5230,324,500
28 Mar 202213.3613.5413.0213.0213.0214,884,600
25 Mar 202213.4513.6913.2813.3213.3217,701,300
24 Mar 202213.9614.0513.5013.5013.5016,475,700
23 Mar 202213.8614.1513.7014.1514.1521,700,400
22 Mar 202213.9613.9713.5213.6013.6016,404,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...