Quantcast

Large Cap Bull 3x Shares Historical Stock Prices

(ETF)
SPXL 
$49.81
*  
1.73
3.6%
Get SPXL Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading SPXL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.86 50.22 49.40 49.81 4,034,603
08/19/2019 49.8 50.22 49.4 49.81 4,132,041
08/16/2019 46.98 48.3399 46.94 48.08 4,104,839
08/15/2019 46.22 46.57 45.01 46.1 7,233,953
08/14/2019 47.88 48.24 45.69 45.73 10,357,590
08/13/2019 47.78 50.9783 47.59 50.21 6,166,381
08/12/2019 48.91 49.2309 47.43 47.96 4,710,742
08/09/2019 50.3 50.64 48.79 49.73 6,514,156
08/08/2019 48.89 50.84 48.56 50.84 5,007,275
08/07/2019 46.28 48.48 45.11 48.09 8,132,269
08/06/2019 47.1 48.0954 46.2801 48 5,088,705
08/05/2019 48.28 48.33 45 46.13 9,030,510
08/02/2019 51.29 51.39 49.73 50.67 6,836,196
08/01/2019 53.32 55.0568 51.36 51.82 8,602,170
07/31/2019 55.2 55.29 51.971 53.19 5,429,544
07/30/2019 54.61 55.28 54.37 55.1 2,480,110
07/29/2019 55.68 55.7 55.1148 55.46 1,802,805
07/26/2019 55.09 55.87 55.02 55.74 1,860,796
07/25/2019 55.25 55.25 54.2 54.66 3,708,855
07/24/2019 54.28 55.5 54.23 55.5 2,461,640
07/23/2019 54.25 54.73 53.77 54.73 2,622,704
07/22/2019 53.44 53.9048 53.1319 53.58 2,546,432
07/19/2019 54.8 54.8 53.1 53.18 2,998,605
07/18/2019 53.26 54.36 52.99 54.17 2,741,047
07/17/2019 54.7 54.77 53.58 53.61 2,837,020
07/16/2019 55.19 55.291 54.51 54.64 2,263,329
07/15/2019 55.46 55.46 54.95 55.23 1,810,503
07/12/2019 54.77 55.2201 54.58 55.16 2,427,182
07/11/2019 54.53 54.66 53.9 54.47 3,822,290
07/10/2019 54.01 54.69 53.69 54.15 4,260,718
07/09/2019 52.48 53.5399 52.451 53.38 2,006,490
07/08/2019 53.27 53.47 52.85 53.23 2,254,424
07/05/2019 53.53 54.16 52.75 53.99 3,417,525
07/03/2019 53.42 54.27 53.3436 54.23 1,488,443
07/02/2019 52.6 53.06 52.1 53.04 2,124,059
07/01/2019 53.19 53.3099 51.95 52.56 4,326,115
06/28/2019 51.04 51.54 50.745 51.35 2,845,834
06/27/2019 50.4 50.77 50.2 50.47 2,230,393
06/26/2019 50.65 50.93 49.91 50 3,243,848
06/25/2019 51.68 51.7 50.05 50.11 3,304,209
06/24/2019 52.25 52.45 51.88 51.96 2,137,934
06/21/2019 52.18 52.95 52.0201 52.16 3,595,224
06/20/2019 52.53 52.63 51.255 52.41 4,128,554
06/19/2019 50.7 51.27 50.13 50.99 3,775,111
06/18/2019 50.11 51.21 49.9 50.54 4,199,078
06/17/2019 49.16 49.5 48.983 49.11 1,840,321
06/14/2019 49.03 49.36 48.6 49.01 2,055,726
06/13/2019 49.15 49.42 48.75 49.24 3,005,159
06/12/2019 48.75 49.07 48.35 48.63 3,015,996
06/11/2019 49.96 50.175 48.52 48.88 3,699,342
06/10/2019 49.15 49.88 48.8801 48.91 5,061,256
06/07/2019 47.44 48.88 47.345 48.26 5,322,830
06/06/2019 46.18 47.26 45.81 46.89 4,725,976
06/05/2019 45.72 46.025 44.73 45.99 4,596,306
06/04/2019 43.28 44.9099 43.05 44.83 5,976,836
06/03/2019 42.45 43.03 41.42 42.1 7,024,881
05/31/2019 42.88 43.31 42.43 42.52 5,222,390
05/30/2019 44.28 44.7199 43.66 44.25 4,629,491
05/29/2019 44.19 44.41 43.1481 43.88 6,781,443
05/28/2019 46.25 46.75 44.8 44.8 3,667,835
05/24/2019 46.59 46.789 45.75 46.06 3,730,757
05/23/2019 46.35 46.36 45.04 45.89 7,805,417
05/22/2019 47.47 48.09 47.33 47.57 3,591,732
05/21/2019 47.7 48.23 47.55 47.99 2,976,275
05/20/2019 46.82 47.49 46.35 46.74 4,861,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SPXL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio