Australia markets close in 2 hours 51 minutes

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
15.57-0.35 (-2.20%)
At close: 4:00PM EDT
15.52 -0.05 (-0.32%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 Sept 202116.7517.5716.6617.5417.5414,389,100
29 Sept 202116.8417.0016.6316.9416.9410,507,600
28 Sept 202116.3717.1016.3317.0017.0015,464,700
27 Sept 202116.0416.1315.9016.0316.037,043,000
24 Sept 202116.1816.2015.8315.9015.908,680,800
23 Sept 202116.3716.4015.8015.9915.9912,847,800
22 Sept 202116.8016.9316.3416.6016.6011,603,600
21 Sept 202116.7617.1716.6017.0817.0812,535,000
20 Sept 202116.9717.6216.7717.0617.0619,145,900
17 Sept 202115.8616.2815.8316.2116.2114,715,400
16 Sept 202115.7716.1115.6615.7815.787,437,200
15 Sept 202116.0716.1915.6515.6915.6910,742,900
14 Sept 202115.6816.2115.6716.0916.099,439,800
13 Sept 202115.6416.1215.6015.8415.8413,121,000
10 Sept 202115.3915.9915.3415.9515.9511,661,900
09 Sept 202115.4515.6315.2415.6215.629,156,900
08 Sept 202115.4215.6215.3315.4215.428,475,200
07 Sept 202115.2415.4315.2215.3415.345,039,400
03 Sept 202115.2915.3415.1415.1815.185,137,900
02 Sept 202115.1715.3115.0915.1815.183,764,000
01 Sept 202115.2415.3515.1915.3115.313,667,000
31 Aug 202115.3115.4115.2515.3215.323,708,900
30 Aug 202115.4115.4415.1915.2715.275,939,000
27 Aug 202115.8115.8315.4515.4915.4911,277,100
26 Aug 202115.6615.9215.6415.9115.916,505,800
25 Aug 202115.7215.7615.5815.6415.644,107,400
24 Aug 202115.7315.7915.6715.7215.723,197,900
23 Aug 202116.0416.0515.7015.7915.799,173,700
20 Aug 202116.5916.6516.2016.2516.2512,571,400
19 Aug 202117.0517.0716.4916.6516.6512,376,400
18 Aug 202116.3216.7416.1216.7216.727,878,900
17 Aug 202116.1516.5216.0816.1716.1712,388,800
16 Aug 202116.1516.3115.8615.8715.878,108,700
13 Aug 202116.0316.0715.9916.0116.015,550,900
12 Aug 202116.2516.3416.0616.0716.074,632,200
11 Aug 202116.2216.3516.2116.2216.223,341,200
10 Aug 202116.3716.4316.2516.3316.334,613,300
09 Aug 202116.3816.4916.3316.4116.414,294,000
06 Aug 202116.3916.4416.3116.3516.353,453,500
05 Aug 202116.6316.6616.4316.4616.463,572,500
04 Aug 202116.6616.7916.6016.7516.754,010,600
03 Aug 202116.8517.1116.5116.5116.5110,841,100
02 Aug 202116.6216.9716.5516.9516.959,094,300
30 July 202116.9116.9116.6516.8216.826,942,100
29 July 202116.6816.6916.4616.5916.595,641,600
28 July 202116.7116.9716.6316.8016.805,545,100
27 July 202116.6917.1216.6816.7616.7611,049,300
26 July 202116.7516.7516.5516.5616.565,008,900
23 July 202116.9617.0516.6416.6916.698,202,900
22 July 202117.2917.4217.1817.2117.217,434,500
21 July 202117.5817.6117.3017.3017.307,464,700
20 July 202118.4618.5617.5717.7317.7312,047,800
19 July 202118.4118.9218.3418.5518.5518,458,500
16 July 202117.2217.8217.2017.7417.7412,985,900
15 July 202117.3617.5917.2617.3517.359,473,200
14 July 202117.0517.3416.9817.1817.187,199,700
13 July 202117.1717.2916.9917.2417.247,594,300
12 July 202117.2717.3417.0517.0717.074,246,200
09 July 202117.6517.6717.2417.2917.2910,763,700
08 July 202118.1118.2517.7417.8317.8312,672,400
07 July 202117.5217.7817.3817.4117.416,573,800
06 July 202117.5117.9617.4717.6017.606,145,400
02 July 202117.7717.8117.4717.5017.506,567,500
01 July 202118.1118.1317.9017.9017.905,585,000
30 June 202118.3518.3518.1418.2118.214,242,800
29 June 202118.2318.3418.1618.2618.262,896,100
28 June 202118.3618.5118.2818.2818.284,139,200
25 June 202118.5018.5618.3518.4018.403,737,500
24 June 202118.6418.6818.5518.6018.604,822,400
23 June 202118.8818.9618.7518.9318.933,468,000
22 June 202119.1819.3018.7618.8718.876,053,000
21 June 202119.7819.9019.1619.1719.178,069,400
18 June 202119.7420.0819.6520.0220.029,749,300
17 June 202119.3219.6319.1319.2619.266,946,200
16 June 202118.9019.5418.8919.2419.248,237,200
15 June 202118.8019.0618.8018.9418.943,609,800
14 June 202118.9519.1218.8218.8218.823,638,300
11 June 202118.9619.1618.9418.9418.944,043,200
10 June 202119.1319.3318.9119.0519.055,397,900
09 June 202119.1319.3519.1119.3219.323,239,900
08 June 202119.1419.5019.1119.2219.224,937,500
07 June 202119.2019.3919.1819.2319.234,415,800
04 June 202119.4619.4719.1619.2019.208,155,000
03 June 202119.8720.0919.5719.7519.758,312,600
02 June 202119.5019.6719.4019.5119.515,509,800
01 June 202119.2119.6819.1919.6319.634,621,400
28 May 202119.4319.6019.3919.5919.595,038,500
27 May 202119.5619.6919.4719.6919.694,143,000
26 May 202119.7519.8919.6219.7219.724,257,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...