News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	19.05	19.41	18.31	18.42	18.42	25,807,043
20 May 2022	18.98	20.90	18.89	19.55	19.55	36,803,100
19 May 2022	19.71	19.90	18.87	19.55	19.55	33,902,500
18 May 2022	17.73	19.36	17.69	19.20	19.20	26,092,800
17 May 2022	17.37	17.90	17.11	17.14	17.14	19,790,700
16 May 2022	18.26	18.58	17.72	18.24	18.24	18,980,700
13 May 2022	18.77	18.93	17.81	18.01	18.01	23,463,600
12 May 2022	19.86	20.48	18.90	19.43	19.43	37,687,200
11 May 2022	18.62	19.46	17.79	19.36	19.36	33,146,600
10 May 2022	17.72	19.06	17.49	18.46	18.46	30,760,600
09 May 2022	17.76	18.80	17.58	18.60	18.60	38,545,200
06 May 2022	17.00	17.65	16.54	16.97	16.97	43,305,600
05 May 2022	15.54	17.13	15.52	16.67	16.67	35,407,700
04 May 2022	16.49	16.89	14.99	15.05	15.05	33,740,300
03 May 2022	16.74	16.93	16.26	16.58	16.58	24,320,900
02 May 2022	17.11	17.98	16.62	16.80	16.80	39,611,900
29 Apr 2022	15.85	17.20	15.60	17.09	17.09	36,282,500
28 Apr 2022	16.04	16.62	15.17	15.41	15.41	37,666,400
27 Apr 2022	16.66	16.92	15.97	16.67	16.67	38,746,700
26 Apr 2022	15.74	16.79	15.71	16.77	16.77	37,440,500
25 Apr 2022	15.99	16.52	15.42	15.44	15.44	40,117,600
22 Apr 2022	14.66	15.78	14.60	15.70	15.70	33,052,300
21 Apr 2022	13.52	14.61	13.40	14.52	14.52	31,931,800
20 Apr 2022	13.69	14.02	13.62	13.89	13.89	19,230,700
19 Apr 2022	14.60	14.61	13.79	13.87	13.87	21,626,600
18 Apr 2022	14.69	14.81	14.39	14.56	14.56	23,755,800
14 Apr 2022	14.05	14.60	13.92	14.57	14.57	21,757,100
13 Apr 2022	14.60	14.61	13.99	14.04	14.04	20,141,200
12 Apr 2022	14.10	14.73	13.82	14.56	14.56	26,019,000
11 Apr 2022	14.02	14.45	13.93	14.39	14.39	19,712,400
08 Apr 2022	13.66	13.85	13.42	13.68	13.68	25,575,800
07 Apr 2022	13.89	14.08	13.41	13.58	13.58	29,507,400
06 Apr 2022	13.76	14.06	13.58	13.80	13.80	29,732,000
05 Apr 2022	13.05	13.50	12.82	13.40	13.40	30,716,600
04 Apr 2022	13.24	13.30	12.90	12.92	12.92	21,975,600
01 Apr 2022	13.22	13.58	13.20	13.26	13.26	27,703,700
31 Mar 2022	12.83	13.37	12.76	13.35	13.35	27,964,800
30 Mar 2022	12.63	12.95	12.57	12.75	12.75	24,169,700
29 Mar 2022	12.67	12.91	12.49	12.52	12.52	30,324,500
28 Mar 2022	13.36	13.54	13.02	13.02	13.02	14,884,600
25 Mar 2022	13.45	13.69	13.28	13.32	13.32	17,701,300
24 Mar 2022	13.96	14.05	13.50	13.50	13.50	16,475,700
23 Mar 2022	13.86	14.15	13.70	14.15	14.15	21,700,400
22 Mar 2022	13.96	13.97	13.52	13.60	13.60	16,404,700
21 Mar 2022	14.13	14.46	13.91	14.10	14.10	20,959,500
18 Mar 2022	14.74	14.83	14.06	14.11	14.11	20,991,800
17 Mar 2022	15.36	15.40	14.56	14.56	14.56	21,388,700
16 Mar 2022	15.79	16.38	15.13	15.13	15.13	32,565,500
15 Mar 2022	17.03	17.19	16.15	16.21	16.21	23,666,300
14 Mar 2022	16.91	17.52	16.46	17.38	17.38	26,192,700
11 Mar 2022	16.07	17.06	16.00	16.98	16.98	23,474,300
10 Mar 2022	16.73	16.95	16.27	16.36	16.36	22,201,300
09 Mar 2022	16.44	16.73	15.89	16.18	16.18	30,300,800
08 Mar 2022	17.14	17.71	16.23	17.56	17.56	48,149,300
07 Mar 2022	15.85	17.18	15.81	17.15	17.15	34,372,500
04 Mar 2022	15.83	16.23	15.65	15.78	15.78	27,783,900
03 Mar 2022	14.90	15.60	14.85	15.42	15.42	35,000,000
02 Mar 2022	15.79	15.89	15.00	15.20	15.20	37,593,300
01 Mar 2022	15.52	16.35	15.31	16.05	16.05	40,843,900
28 Feb 2022	15.85	15.98	15.20	15.35	15.35	42,090,500
25 Feb 2022	16.17	16.38	15.24	15.24	15.24	43,113,000
24 Feb 2022	18.45	18.49	16.28	16.35	16.35	77,092,900
23 Feb 2022	15.89	17.17	15.82	17.09	17.09	37,525,200
22 Feb 2022	15.99	16.65	15.59	16.22	16.22	39,254,200
18 Feb 2022	15.39	15.99	15.26	15.75	15.75	40,436,800
17 Feb 2022	14.84	15.49	14.78	15.41	15.41	25,927,200
16 Feb 2022	14.77	14.96	14.35	14.48	14.48	22,003,400
15 Feb 2022	14.79	14.85	14.53	14.56	14.56	25,984,900
14 Feb 2022	15.21	15.66	15.02	15.27	15.27	58,756,900
11 Feb 2022	14.30	15.28	14.08	15.12	15.12	55,056,100
10 Feb 2022	14.11	14.48	13.55	14.30	14.30	44,050,700
09 Feb 2022	13.78	13.80	13.54	13.55	13.55	29,201,800
08 Feb 2022	14.61	14.75	14.09	14.19	14.19	27,516,500
07 Feb 2022	14.32	14.68	14.19	14.55	14.55	20,356,100
04 Feb 2022	14.65	14.89	14.01	14.40	14.40	39,205,900
03 Feb 2022	14.23	14.71	14.05	14.63	14.63	32,709,900
02 Feb 2022	13.83	14.06	13.59	13.66	13.66	31,447,500
01 Feb 2022	14.28	14.64	14.01	14.08	14.08	22,231,900
31 Jan 2022	15.27	15.41	14.33	14.41	14.41	24,922,700
28 Jan 2022	16.26	16.80	15.18	15.19	15.19	32,807,900
27 Jan 2022	15.62	16.61	15.25	16.39	16.39	30,847,200
26 Jan 2022	15.34	16.67	14.99	16.16	16.16	37,247,100
25 Jan 2022	16.20	16.82	15.49	16.04	16.04	25,795,700
24 Jan 2022	16.32	17.52	15.42	15.49	15.49	46,892,600
21 Jan 2022	14.91	15.68	14.68	15.68	15.68	36,431,100
20 Jan 2022	14.14	14.85	13.66	14.80	14.80	23,562,500
19 Jan 2022	13.74	14.35	13.61	14.31	14.31	15,330,000
18 Jan 2022	13.62	14.00	13.61	13.88	13.88	19,231,600
14 Jan 2022	13.50	13.61	13.16	13.21	13.21	22,679,500
13 Jan 2022	12.60	13.30	12.54	13.20	13.20	23,113,900
12 Jan 2022	12.64	12.85	12.51	12.68	12.68	14,877,100
11 Jan 2022	13.18	13.45	12.78	12.79	12.79	15,734,300
10 Jan 2022	13.40	13.91	13.13	13.13	13.13	27,747,700
07 Jan 2022	12.94	13.23	12.84	13.09	13.09	19,651,400
06 Jan 2022	12.96	13.16	12.71	12.96	12.96	29,259,500
05 Jan 2022	12.23	12.92	12.18	12.90	12.90	20,757,100
04 Jan 2022	12.09	12.36	12.03	12.20	12.20	11,655,700
03 Jan 2022	12.32	12.51	12.19	12.19	12.19	10,903,800
31 Dec 2021	12.37	12.45	12.27	12.45	12.45	11,322,500
30 Dec 2021	12.18	12.36	12.11	12.33	12.33	8,672,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,396.30-2.60(-0.04%)

ASX 2007,148.10-0.80(-0.01%)

AUD/USD0.7080-0.0031(-0.44%)

OIL109.83-0.46(-0.42%)

GOLD1,850.60+2.80(+0.15%)

BTC-AUD41,361.98-1,480.76(-3.46%)

News that makes you smarter and richer... For free.

ProShares UltraPro Short S&P500 (SPXU)

ALL ORDS
7,396.30
-2.60(-0.04%)

ASX 200
7,148.10
-0.80(-0.01%)

AUD/USD
0.7080
-0.0031(-0.44%)

OIL
109.83
-0.46(-0.42%)

GOLD
1,850.60
+2.80(+0.15%)

BTC-AUD
41,361.98
-1,480.76(-3.46%)