ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 35.92 | 36.07 | 35.17 | 35.50 | 35.50 | 5,949,000 |
| 25 Apr 2024 | 37.46 | 37.82 | 36.37 | 36.52 | 36.52 | 9,074,500 |
| 24 Apr 2024 | 35.81 | 36.56 | 35.65 | 36.04 | 36.04 | 7,410,500 |
| 23 Apr 2024 | 36.86 | 36.99 | 35.90 | 35.99 | 35.99 | 6,586,300 |
| 22 Apr 2024 | 37.72 | 38.30 | 36.68 | 37.34 | 37.34 | 7,196,100 |
| 19 Apr 2024 | 37.38 | 38.63 | 37.15 | 38.33 | 38.33 | 12,080,100 |
| 18 Apr 2024 | 36.79 | 37.54 | 36.32 | 37.33 | 37.33 | 8,432,300 |
| 17 Apr 2024 | 35.86 | 37.36 | 35.82 | 37.07 | 37.07 | 10,989,700 |
| 16 Apr 2024 | 36.08 | 36.66 | 35.75 | 36.38 | 36.38 | 11,066,300 |
| 15 Apr 2024 | 33.97 | 36.34 | 33.94 | 36.14 | 36.14 | 13,757,000 |
| 12 Apr 2024 | 34.16 | 35.16 | 33.88 | 34.86 | 34.86 | 10,650,000 |
| 11 Apr 2024 | 33.91 | 34.61 | 33.15 | 33.43 | 33.43 | 8,416,200 |
| 10 Apr 2024 | 34.28 | 34.54 | 33.77 | 34.13 | 34.13 | 16,745,000 |
| 10 Apr 2024 | 1:5 Stock split | |||||
| 09 Apr 2024 | 32.90 | 34.10 | 32.85 | 33.20 | 33.20 | 6,601,040 |
| 08 Apr 2024 | 33.20 | 33.40 | 32.95 | 33.25 | 33.25 | 3,805,180 |
| 05 Apr 2024 | 34.10 | 34.15 | 32.85 | 33.25 | 33.25 | 8,191,040 |
| 04 Apr 2024 | 32.35 | 34.40 | 32.25 | 34.35 | 34.35 | 7,178,400 |
| 03 Apr 2024 | 33.45 | 33.45 | 32.75 | 33.10 | 33.10 | 3,916,260 |
| 02 Apr 2024 | 33.30 | 33.60 | 33.10 | 33.15 | 33.15 | 3,171,780 |
| 01 Apr 2024 | 32.20 | 32.75 | 32.10 | 32.55 | 32.55 | 2,903,500 |
| 28 Mar 2024 | 32.35 | 32.40 | 32.05 | 32.30 | 32.30 | 2,780,660 |
| 27 Mar 2024 | 32.55 | 33.00 | 32.25 | 32.25 | 32.25 | 3,954,040 |
| 26 Mar 2024 | 32.60 | 33.15 | 32.55 | 33.10 | 33.10 | 1,921,920 |
| 25 Mar 2024 | 32.85 | 32.90 | 32.65 | 32.85 | 32.85 | 2,151,800 |
| 22 Mar 2024 | 32.40 | 32.65 | 32.30 | 32.55 | 32.55 | 3,470,380 |
| 21 Mar 2024 | 32.20 | 32.45 | 32.00 | 32.35 | 32.35 | 3,522,360 |
| 20 Mar 2024 | 33.65 | 33.70 | 32.60 | 32.70 | 32.70 | 5,421,060 |
| 20 Mar 2024 | 0.635 Dividend | |||||
| 19 Mar 2024 | 34.90 | 35.15 | 34.15 | 34.15 | 33.51 | 4,212,420 |
| 18 Mar 2024 | 34.55 | 34.85 | 34.20 | 34.80 | 34.15 | 3,538,340 |
| 15 Mar 2024 | 35.40 | 35.70 | 35.00 | 35.35 | 34.69 | 4,974,200 |
| 14 Mar 2024 | 34.25 | 35.25 | 34.20 | 34.65 | 34.01 | 6,383,780 |
| 13 Mar 2024 | 34.15 | 34.65 | 34.10 | 34.40 | 33.76 | 2,831,440 |
| 12 Mar 2024 | 34.90 | 35.45 | 34.05 | 34.15 | 33.51 | 6,240,060 |
| 11 Mar 2024 | 35.50 | 35.90 | 35.20 | 35.35 | 34.69 | 4,743,260 |
| 08 Mar 2024 | 34.45 | 35.35 | 33.90 | 35.20 | 34.55 | 8,116,100 |
| 07 Mar 2024 | 34.90 | 35.15 | 34.35 | 34.60 | 33.96 | 4,225,700 |
| 06 Mar 2024 | 35.40 | 35.90 | 35.10 | 35.55 | 34.89 | 6,392,260 |
| 05 Mar 2024 | 35.50 | 36.60 | 35.40 | 36.15 | 35.48 | 5,454,320 |
| 04 Mar 2024 | 35.10 | 35.10 | 34.65 | 35.05 | 34.40 | 3,500,120 |
| 01 Mar 2024 | 35.70 | 35.85 | 34.80 | 34.90 | 34.25 | 5,587,620 |
| 29 Feb 2024 | 35.85 | 36.50 | 35.55 | 35.90 | 35.23 | 4,628,120 |
| 28 Feb 2024 | 36.45 | 36.55 | 36.10 | 36.25 | 35.58 | 3,032,840 |
| 27 Feb 2024 | 36.15 | 36.55 | 36.00 | 36.10 | 35.43 | 2,925,320 |
| 26 Feb 2024 | 35.80 | 36.30 | 35.70 | 36.30 | 35.63 | 3,369,680 |
| 23 Feb 2024 | 35.55 | 36.00 | 35.35 | 35.85 | 35.18 | 5,036,600 |
| 22 Feb 2024 | 36.75 | 36.95 | 35.65 | 35.90 | 35.23 | 7,316,320 |
| 21 Feb 2024 | 38.65 | 39.10 | 38.20 | 38.20 | 37.49 | 5,493,580 |
| 20 Feb 2024 | 38.10 | 38.85 | 37.95 | 38.30 | 37.59 | 5,430,860 |
| 16 Feb 2024 | 37.15 | 37.85 | 36.90 | 37.70 | 37.00 | 6,506,060 |
| 15 Feb 2024 | 37.70 | 37.85 | 37.05 | 37.10 | 36.41 | 5,120,540 |
| 14 Feb 2024 | 38.25 | 38.80 | 37.70 | 37.75 | 37.05 | 7,076,860 |
| 13 Feb 2024 | 38.75 | 39.60 | 38.45 | 38.85 | 38.13 | 7,465,460 |
| 12 Feb 2024 | 37.25 | 37.45 | 36.70 | 37.30 | 36.61 | 3,342,400 |
| 09 Feb 2024 | 37.70 | 37.85 | 37.10 | 37.20 | 36.51 | 4,419,900 |
| 08 Feb 2024 | 37.90 | 38.10 | 37.75 | 37.85 | 37.15 | 3,250,240 |
| 07 Feb 2024 | 38.25 | 38.50 | 37.75 | 37.90 | 37.20 | 5,893,260 |
| 06 Feb 2024 | 38.90 | 39.25 | 38.70 | 38.80 | 38.08 | 4,371,360 |
| 05 Feb 2024 | 38.85 | 39.65 | 38.70 | 39.05 | 38.32 | 5,281,860 |
| 02 Feb 2024 | 39.85 | 39.90 | 38.25 | 38.65 | 37.93 | 8,044,780 |
| 01 Feb 2024 | 41.10 | 41.30 | 39.90 | 39.90 | 39.16 | 7,651,180 |
| 31 Jan 2024 | 40.10 | 41.45 | 39.95 | 41.40 | 40.63 | 8,184,040 |
| 30 Jan 2024 | 39.55 | 39.70 | 39.30 | 39.50 | 38.77 | 3,620,080 |
| 29 Jan 2024 | 40.25 | 40.45 | 39.35 | 39.45 | 38.72 | 4,546,720 |
| 26 Jan 2024 | 40.30 | 40.55 | 39.90 | 40.35 | 39.60 | 4,759,880 |
| 25 Jan 2024 | 40.20 | 40.80 | 40.05 | 40.15 | 39.40 | 5,644,040 |
| 24 Jan 2024 | 40.15 | 40.85 | 39.90 | 40.75 | 39.99 | 6,093,020 |
| 23 Jan 2024 | 41.10 | 41.40 | 40.80 | 40.85 | 40.09 | 3,554,380 |
| 22 Jan 2024 | 41.05 | 41.40 | 40.75 | 41.20 | 40.43 | 4,297,320 |
| 19 Jan 2024 | 42.70 | 42.95 | 41.40 | 41.50 | 40.73 | 7,205,260 |
| 18 Jan 2024 | 43.70 | 44.20 | 42.90 | 43.00 | 42.20 | 7,129,420 |
| 17 Jan 2024 | 44.30 | 44.80 | 44.00 | 44.10 | 43.28 | 5,872,220 |
| 16 Jan 2024 | 43.30 | 43.90 | 42.95 | 43.45 | 42.64 | 7,596,740 |
| 12 Jan 2024 | 42.60 | 43.30 | 42.35 | 42.90 | 42.10 | 5,947,560 |
| 11 Jan 2024 | 42.60 | 44.05 | 42.45 | 42.95 | 42.15 | 7,990,240 |
| 10 Jan 2024 | 43.50 | 43.60 | 42.60 | 42.80 | 42.00 | 5,577,180 |
| 09 Jan 2024 | 44.05 | 44.25 | 43.25 | 43.55 | 42.74 | 5,219,820 |
| 08 Jan 2024 | 45.15 | 45.15 | 43.25 | 43.30 | 42.49 | 5,432,620 |
| 05 Jan 2024 | 45.40 | 45.70 | 44.50 | 45.20 | 44.36 | 7,832,580 |
| 04 Jan 2024 | 45.10 | 45.45 | 44.30 | 45.40 | 44.56 | 6,096,200 |
| 03 Jan 2024 | 44.45 | 45.05 | 44.20 | 44.95 | 44.11 | 7,203,860 |
| 02 Jan 2024 | 43.95 | 44.40 | 43.50 | 43.85 | 43.03 | 6,155,280 |
| 29 Dec 2023 | 42.75 | 43.60 | 42.60 | 43.00 | 42.20 | 6,559,340 |
| 28 Dec 2023 | 42.60 | 42.75 | 42.40 | 42.60 | 41.81 | 4,381,300 |
| 27 Dec 2023 | 42.90 | 43.05 | 42.55 | 42.60 | 41.81 | 5,408,680 |
| 26 Dec 2023 | 43.25 | 43.30 | 42.60 | 42.85 | 42.05 | 3,021,460 |
| 22 Dec 2023 | 43.30 | 43.90 | 42.85 | 43.35 | 42.54 | 7,492,860 |
| 21 Dec 2023 | 44.05 | 44.70 | 43.50 | 43.55 | 42.74 | 9,677,380 |
| 20 Dec 2023 | 43.30 | 44.90 | 42.70 | 44.85 | 44.02 | 8,503,580 |
| 20 Dec 2023 | 0.182 Dividend | |||||
| 19 Dec 2023 | 44.55 | 44.55 | 43.85 | 43.90 | 42.91 | 3,115,180 |
| 18 Dec 2023 | 45.00 | 45.00 | 44.40 | 44.65 | 43.64 | 3,094,960 |
| 15 Dec 2023 | 45.40 | 45.70 | 45.05 | 45.35 | 44.32 | 5,509,900 |
| 14 Dec 2023 | 45.00 | 45.95 | 44.65 | 45.15 | 44.13 | 8,262,380 |
| 13 Dec 2023 | 47.40 | 47.50 | 45.45 | 45.50 | 44.47 | 7,468,040 |
| 12 Dec 2023 | 48.25 | 48.60 | 47.45 | 47.50 | 46.42 | 4,386,560 |
| 11 Dec 2023 | 48.80 | 48.95 | 48.05 | 48.10 | 47.01 | 3,905,100 |
| 08 Dec 2023 | 49.55 | 49.65 | 48.50 | 48.70 | 47.60 | 5,047,280 |
| 07 Dec 2023 | 49.70 | 49.90 | 49.00 | 49.25 | 48.13 | 4,553,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.