Australia markets close in 2 hours 52 minutes

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.42-1.13 (-5.78%)
At close: 04:00PM EDT
18.77 +0.35 (+1.90%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202219.0519.4118.3118.4218.4225,807,043
20 May 202218.9820.9018.8919.5519.5536,803,100
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 202218.7718.9317.8118.0118.0123,463,600
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 202217.0017.6516.5416.9716.9743,305,600
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 202215.8517.2015.6017.0917.0936,282,500
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
21 Mar 202214.1314.4613.9114.1014.1020,959,500
18 Mar 202214.7414.8314.0614.1114.1120,991,800
17 Mar 202215.3615.4014.5614.5614.5621,388,700
16 Mar 202215.7916.3815.1315.1315.1332,565,500
15 Mar 202217.0317.1916.1516.2116.2123,666,300
14 Mar 202216.9117.5216.4617.3817.3826,192,700
11 Mar 202216.0717.0616.0016.9816.9823,474,300
10 Mar 202216.7316.9516.2716.3616.3622,201,300
09 Mar 202216.4416.7315.8916.1816.1830,300,800
08 Mar 202217.1417.7116.2317.5617.5648,149,300
07 Mar 202215.8517.1815.8117.1517.1534,372,500
04 Mar 202215.8316.2315.6515.7815.7827,783,900
03 Mar 202214.9015.6014.8515.4215.4235,000,000
02 Mar 202215.7915.8915.0015.2015.2037,593,300
01 Mar 202215.5216.3515.3116.0516.0540,843,900
28 Feb 202215.8515.9815.2015.3515.3542,090,500
25 Feb 202216.1716.3815.2415.2415.2443,113,000
24 Feb 202218.4518.4916.2816.3516.3577,092,900
23 Feb 202215.8917.1715.8217.0917.0937,525,200
22 Feb 202215.9916.6515.5916.2216.2239,254,200
18 Feb 202215.3915.9915.2615.7515.7540,436,800
17 Feb 202214.8415.4914.7815.4115.4125,927,200
16 Feb 202214.7714.9614.3514.4814.4822,003,400
15 Feb 202214.7914.8514.5314.5614.5625,984,900
14 Feb 202215.2115.6615.0215.2715.2758,756,900
11 Feb 202214.3015.2814.0815.1215.1255,056,100
10 Feb 202214.1114.4813.5514.3014.3044,050,700
09 Feb 202213.7813.8013.5413.5513.5529,201,800
08 Feb 202214.6114.7514.0914.1914.1927,516,500
07 Feb 202214.3214.6814.1914.5514.5520,356,100
04 Feb 202214.6514.8914.0114.4014.4039,205,900
03 Feb 202214.2314.7114.0514.6314.6332,709,900
02 Feb 202213.8314.0613.5913.6613.6631,447,500
01 Feb 202214.2814.6414.0114.0814.0822,231,900
31 Jan 202215.2715.4114.3314.4114.4124,922,700
28 Jan 202216.2616.8015.1815.1915.1932,807,900
27 Jan 202215.6216.6115.2516.3916.3930,847,200
26 Jan 202215.3416.6714.9916.1616.1637,247,100
25 Jan 202216.2016.8215.4916.0416.0425,795,700
24 Jan 202216.3217.5215.4215.4915.4946,892,600
21 Jan 202214.9115.6814.6815.6815.6836,431,100
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 202213.5013.6113.1613.2113.2122,679,500
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 202212.9413.2312.8413.0913.0919,651,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...