Quantcast

ProShares UltraPro Short S&P500 Historical Stock Prices

(ETF)
SPXU 
$38.75
*  
0.75
1.97%
Get SPXU Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading SPXU now


Community Rating:
View:    SPXU After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

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 38.02 38.9661 38.02 38.75 3,668,557
06/20/2018 37.88 38.15 37.6816 38 1,133,855
06/19/2018 38.945 39.14 38.23 38.33 2,763,375
06/18/2018 38.35 38.55 37.825 37.87 2,411,716
06/15/2018 37.9 38.36 37.5 37.62 2,499,951
06/14/2018 37.37 37.7664 37.24 37.5 1,494,864
06/13/2018 37.3 37.8399 37.18 37.78 2,794,703
06/12/2018 37.36 37.69 37.235 37.35 2,009,467
06/11/2018 37.6 37.63 37.21 37.51 2,844,062
06/08/2018 38.23 38.3 37.65 37.68 2,892,361
06/07/2018 37.75 38.4284 37.63 38 3,845,470
06/06/2018 38.66 38.96 37.94 37.95 4,497,399
06/05/2018 38.98 39.33 38.77 38.92 4,673,785
06/04/2018 39.21 39.3 38.9 39.01 2,980,176
06/01/2018 40.11 40.15 39.43 39.55 3,299,885
05/31/2018 40.23 41.08 40.1 40.84 2,542,594
05/30/2018 41.01 41.03 39.81 40.05 3,179,267
05/29/2018 41.11 42.24 40.72 41.63 4,698,063
05/25/2018 40.27 40.53 39.965 40.26 2,354,812
05/24/2018 39.92 40.86 39.79 39.95 3,392,184
05/23/2018 40.72 40.76 39.68 39.68 2,500,000
05/22/2018 39.48 40.2 39.32 40 1,647,891
05/21/2018 39.84 40.04 39.42 39.76 2,252,915
05/18/2018 40.48 40.78 40.28 40.56 1,591,045
05/17/2018 40.36 40.68 39.76 40.28 1,935,216
05/16/2018 40.68 40.68 39.96 40.2 1,692,198
05/15/2018 40.48 41.16 40.44 40.68 2,587,545
05/14/2018 39.72 40.12 39.36 39.84 3,243,573
05/11/2018 40.24 40.72 39.76 40 3,842,288
05/10/2018 41.08 41.08 40.08 40.24 3,450,578
05/09/2018 42.36 42.56 41.24 41.4 3,074,645
05/08/2018 42.84 43.4796 42.44 42.6 4,223,808
05/07/2018 42.64 43.0248 42.12 42.56 3,340,250
05/04/2018 45.4 45.5412 42.68 43.04 3,554,623
05/03/2018 45 46.6 44.42 44.72 4,050,905
05/02/2018 43.68 44.68 43.24 44.44 2,018,116
05/01/2018 44.04 45 43.52 43.56 2,137,346
04/30/2018 42.52 43.84 42.1752 43.72 2,036,939
04/27/2018 42.6 43.32 42.44 42.76 1,928,320
04/26/2018 43.68 43.92 42.44 42.92 2,148,405
04/25/2018 44.64 45.676 44 44.24 3,362,145
04/24/2018 42.32 45.396 42.1604 44.52 3,509,883
04/23/2018 42.48 43.44 42.2 42.8 2,794,405
04/20/2018 41.8 43.28 41.64 42.76 2,778,448
04/19/2018 41.4 42.28 41.28 41.72 2,605,818
04/18/2018 40.88 41.2656 40.6 41.04 2,572,050
04/17/2018 41.56 41.8 40.8 41.12 2,351,945
04/16/2018 42.68 43.1116 42.04 42.4 2,289,981
04/13/2018 42.4 44.08 42.36 43.52 2,783,750
04/12/2018 43.44 43.5764 42.62 43.08 2,435,940
04/11/2018 44.36 44.4 43.2932 44.2 2,762,160
04/10/2018 44 44.68 43.08 43.6 4,296,373
04/09/2018 45.44 45.96 43.6404 45.84 3,346,568
04/06/2018 44.6 47.236 43.72 46.32 5,143,083
04/05/2018 43.56 44.16 42.96 43.44 2,517,623
04/04/2018 48.12 48.2 44.08 44.36 5,255,248
04/03/2018 46.92 48.16 45.68 45.96 4,254,130
04/02/2018 45.2 49.2 44.9008 47.72 6,422,253
03/29/2018 45.96 46.44 43.76 44.68 3,537,568
03/28/2018 46.2 47.324 45.16 46.64 7,086,215
03/27/2018 43.44 47.12 43.16 46.28 6,060,855
03/26/2018 45.6 47.156 43.8 43.92 5,631,788
03/23/2018 44.8 48 44.32 47.92 5,391,735
03/22/2018 43.08 45.1572 42.56 45.04 5,006,955
03/21/2018 41.64 41.96 40.5404 41.8 3,627,880
03/20/2018 41.72 42.04 41.38 41.68 2,786,845
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio