Singapore markets open in 3 hours 20 minutes

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.68+0.88 (+5.95%)
At close: 04:00PM EST
15.88 +0.20 (+1.28%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202214.9115.6814.6815.6815.6836,386,400
20 Jan 202214.1414.8513.6614.8014.8023,562,500
19 Jan 202213.7414.3513.6114.3114.3115,330,000
18 Jan 202213.6214.0013.6113.8813.8819,231,600
14 Jan 202213.5013.6113.1613.2113.2122,626,700
13 Jan 202212.6013.3012.5413.2013.2023,113,900
12 Jan 202212.6412.8512.5112.6812.6814,877,100
11 Jan 202213.1813.4512.7812.7912.7915,734,300
10 Jan 202213.4013.9113.1313.1313.1327,747,700
07 Jan 202212.9413.2312.8413.0913.0919,633,200
06 Jan 202212.9613.1612.7112.9612.9629,259,500
05 Jan 202212.2312.9212.1812.9012.9020,757,100
04 Jan 202212.0912.3612.0312.2012.2011,655,700
03 Jan 202212.3212.5112.1912.1912.1910,903,800
31 Dec 202112.3712.4512.2712.4512.4511,322,500
30 Dec 202112.1812.3612.1112.3312.338,672,700
29 Dec 202112.2712.3412.1412.2212.227,195,700
28 Dec 202112.2012.3312.1112.2612.269,859,000
27 Dec 202112.6712.6712.2412.2512.2514,658,400
23 Dec 202112.9312.9512.6512.7812.7815,053,600
22 Dec 202113.4613.4713.0013.0013.0014,175,700
21 Dec 202113.8414.0613.4113.4213.4216,671,300
20 Dec 202114.2514.5314.1414.1714.1731,668,800
17 Dec 202113.6113.9113.3313.7413.7427,005,300
16 Dec 202112.8113.4612.8013.3213.3220,536,100
15 Dec 202113.6213.8512.9512.9912.9930,112,300
14 Dec 202113.6413.8913.4213.6113.6120,575,300
13 Dec 202113.0513.3713.0213.3313.3315,041,400
10 Dec 202113.1313.3612.9812.9912.9918,662,900
09 Dec 202113.2213.3913.1513.3713.3713,753,400
08 Dec 202113.1913.3413.0713.1013.1014,786,000
07 Dec 202113.5713.5813.1613.2113.2119,174,800
06 Dec 202114.3414.6113.9014.1014.1027,385,700
03 Dec 202114.0815.0413.9714.6014.6041,089,800
02 Dec 202114.9014.9514.0814.2314.2333,610,700
01 Dec 202113.8814.9413.5814.9114.9131,371,700
30 Nov 202113.8714.4713.7014.4114.4122,290,000
29 Nov 202113.7113.9113.4613.6213.6219,076,000
26 Nov 202113.8714.2813.7614.1514.1522,476,100
24 Nov 202113.5613.6513.2713.2813.2811,274,200
23 Nov 202113.4813.7213.3113.3713.3716,812,600
22 Nov 202113.1713.4712.9313.4413.4414,192,200
19 Nov 202113.2813.3613.1613.3413.348,389,800
18 Nov 202113.3113.5513.2313.2713.279,941,200
17 Nov 202113.3213.4613.3013.3913.399,018,900
16 Nov 202113.4913.4913.2013.3113.319,526,200
15 Nov 202113.3713.5613.3513.4513.458,134,900
12 Nov 202113.6513.7613.4213.4713.479,031,700
11 Nov 202113.6513.7913.6513.7713.776,412,300
10 Nov 202113.6413.9413.4713.7913.7915,772,700
09 Nov 202113.3013.6113.2913.4813.4812,027,000
08 Nov 202113.2813.4113.2313.3213.327,627,600
05 Nov 202113.3013.5213.1913.3713.3712,444,400
04 Nov 202113.6513.6913.5113.5113.519,200,800
03 Nov 202114.0214.0713.6813.7013.707,637,000
02 Nov 202114.1214.1413.9413.9613.966,428,000
01 Nov 202114.1314.3214.0814.1214.127,064,500
29 Oct 202114.5314.5614.1914.2014.209,104,900
28 Oct 202114.5914.5914.3014.3014.3012,144,200
27 Oct 202114.5014.7414.4214.7314.7310,006,300
26 Oct 202114.4314.5814.3014.5514.558,634,400
25 Oct 202114.7114.8914.5414.6014.607,576,500
22 Oct 202114.8215.0214.6714.8214.8210,642,800
21 Oct 202114.9515.0014.7514.7714.776,234,900
20 Oct 202115.0215.0314.8514.9014.907,991,800
19 Oct 202115.2515.3115.0615.0715.0710,136,800
18 Oct 202115.7615.8415.3915.4115.417,400,600
15 Oct 202115.6915.7615.5315.5715.5710,596,200
14 Oct 202116.3216.3815.9115.9215.9211,668,300
13 Oct 202116.8217.2016.6716.7716.779,850,500
12 Oct 202116.7117.0516.6716.9616.9610,287,900
11 Oct 202116.5716.8416.2016.8416.849,533,100
08 Oct 202116.2916.5516.2516.4716.4710,827,200
07 Oct 202116.4116.4416.0416.3716.3714,163,300
06 Oct 202117.4817.6916.8016.8416.8416,482,900
05 Oct 202117.4017.4916.7517.0317.0311,382,900
04 Oct 202117.0717.8616.9717.5717.5714,553,300
01 Oct 202117.3217.7916.7116.9216.9218,969,500
30 Sep 202116.7517.5716.6617.5417.5414,389,100
29 Sep 202116.8417.0016.6316.9416.9410,507,600
28 Sep 202116.3717.1016.3317.0017.0015,464,700
27 Sep 202116.0416.1315.9016.0316.037,043,000
24 Sep 202116.1816.2015.8315.9015.908,680,800
23 Sep 202116.3716.4015.8015.9915.9912,847,800
22 Sep 202116.8016.9316.3416.6016.6011,603,600
21 Sep 202116.7617.1716.6017.0817.0812,535,000
20 Sep 202116.9717.6216.7717.0617.0619,145,900
17 Sep 202115.8616.2815.8316.2116.2114,715,400
16 Sep 202115.7716.1115.6615.7815.787,437,200
15 Sep 202116.0716.1915.6515.6915.6910,742,900
14 Sep 202115.6816.2115.6716.0916.099,439,800
13 Sep 202115.6416.1215.6015.8415.8413,121,000
10 Sep 202115.3915.9915.3415.9515.9511,661,900
09 Sep 202115.4515.6315.2415.6215.629,156,900
08 Sep 202115.4215.6215.3315.4215.428,475,200
07 Sep 202115.2415.4315.2215.3415.345,039,400
03 Sep 202115.2915.3415.1415.1815.185,137,900
02 Sep 202115.1715.3115.0915.1815.183,764,000
01 Sep 202115.2415.3515.1915.3115.313,667,000
31 Aug 202115.3115.4115.2515.3215.323,708,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...