ProShares UltraPro Short S&P500 (SPXU)
NYSEARCA: SPXU · Real-Time Price · USD
22.40
-0.10 (-0.47%)
Nov 21, 2024, 11:54 AM EST - Market open
SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 22.52 | 23.19 | 22.49 | 22.50 | 22.50 | -0.09% | 10,021,097 |
| Nov 19, 2024 | 23.18 | 23.25 | 22.44 | 22.52 | 22.52 | -1.14% | 9,743,747 |
| Nov 18, 2024 | 22.99 | 23.10 | 22.60 | 22.78 | 22.78 | -1.09% | 6,904,644 |
| Nov 15, 2024 | 22.59 | 23.25 | 22.54 | 23.03 | 23.03 | 3.93% | 11,410,659 |
| Nov 14, 2024 | 21.72 | 22.23 | 21.66 | 22.16 | 22.16 | 1.98% | 10,905,511 |
| Nov 13, 2024 | 21.71 | 21.97 | 21.50 | 21.73 | 21.73 | -0.05% | 12,202,097 |
| Nov 12, 2024 | 21.55 | 22.02 | 21.49 | 21.74 | 21.74 | 0.98% | 13,769,037 |
| Nov 11, 2024 | 21.42 | 21.73 | 21.38 | 21.53 | 21.53 | -0.23% | 8,043,076 |
| Nov 8, 2024 | 21.82 | 21.82 | 21.44 | 21.58 | 21.58 | -1.15% | 10,365,482 |
| Nov 7, 2024 | 22.12 | 22.13 | 21.72 | 21.83 | 21.83 | -2.33% | 10,714,852 |
| Nov 6, 2024 | 22.57 | 23.05 | 22.24 | 22.35 | 22.35 | -7.42% | 16,964,045 |
| Nov 5, 2024 | 24.93 | 24.95 | 24.14 | 24.14 | 24.14 | -3.59% | 8,482,321 |
| Nov 4, 2024 | 24.86 | 25.28 | 24.68 | 25.04 | 25.04 | 0.68% | 9,776,629 |
| Nov 1, 2024 | 24.83 | 24.92 | 24.26 | 24.87 | 24.87 | -1.15% | 12,130,201 |
| Oct 31, 2024 | 24.28 | 25.16 | 24.27 | 25.16 | 25.16 | 5.98% | 10,483,759 |
| Oct 30, 2024 | 23.57 | 23.80 | 23.32 | 23.74 | 23.74 | 1.06% | 7,553,596 |
| Oct 29, 2024 | 23.73 | 23.91 | 23.36 | 23.49 | 23.49 | -0.51% | 6,804,926 |
| Oct 28, 2024 | 23.40 | 23.63 | 23.39 | 23.61 | 23.61 | -0.84% | 5,773,658 |
| Oct 25, 2024 | 23.50 | 23.93 | 23.14 | 23.81 | 23.81 | 0.21% | 9,401,067 |
| Oct 24, 2024 | 23.65 | 24.08 | 23.65 | 23.76 | 23.76 | -0.59% | 7,662,667 |
| Oct 23, 2024 | 23.51 | 24.32 | 23.45 | 23.90 | 23.90 | 2.84% | 9,371,220 |
| Oct 22, 2024 | 23.51 | 23.59 | 23.10 | 23.24 | 23.24 | 0.17% | 7,376,832 |
| Oct 21, 2024 | 23.17 | 23.55 | 23.05 | 23.20 | 23.20 | 0.56% | 8,196,030 |
| Oct 18, 2024 | 23.13 | 23.31 | 22.97 | 23.07 | 23.07 | -1.07% | 6,074,700 |
| Oct 17, 2024 | 22.88 | 23.33 | 22.85 | 23.32 | 23.32 | 0.09% | 8,012,280 |
| Oct 16, 2024 | 23.60 | 23.71 | 23.23 | 23.30 | 23.30 | -1.23% | 4,388,491 |
| Oct 15, 2024 | 23.02 | 23.74 | 22.99 | 23.59 | 23.59 | 2.39% | 11,208,926 |
| Oct 14, 2024 | 23.43 | 23.47 | 22.94 | 23.04 | 23.04 | -2.50% | 9,082,356 |
| Oct 11, 2024 | 24.07 | 24.08 | 23.54 | 23.63 | 23.63 | -1.54% | 9,008,957 |
| Oct 10, 2024 | 24.06 | 24.21 | 23.83 | 24.00 | 24.00 | 0.54% | 7,131,328 |
| Oct 9, 2024 | 24.38 | 24.46 | 23.80 | 23.87 | 23.87 | -2.05% | 9,042,035 |
| Oct 8, 2024 | 24.73 | 24.85 | 24.29 | 24.37 | 24.37 | -2.75% | 7,910,293 |
| Oct 7, 2024 | 24.63 | 25.21 | 24.54 | 25.06 | 25.06 | 2.66% | 8,653,646 |
| Oct 4, 2024 | 24.48 | 25.03 | 24.34 | 24.41 | 24.41 | -2.52% | 9,978,012 |
| Oct 3, 2024 | 25.11 | 25.35 | 24.78 | 25.04 | 25.04 | 0.56% | 9,084,855 |
| Oct 2, 2024 | 25.04 | 25.36 | 24.75 | 24.90 | 24.90 | -0.04% | 9,613,142 |
| Oct 1, 2024 | 24.31 | 25.24 | 24.30 | 24.91 | 24.91 | 2.81% | 13,479,947 |
| Sep 30, 2024 | 24.68 | 24.97 | 24.17 | 24.23 | 24.23 | -1.26% | 7,928,935 |
| Sep 27, 2024 | 24.28 | 24.66 | 24.19 | 24.54 | 24.54 | 0.66% | 7,307,865 |
| Sep 26, 2024 | 24.11 | 24.69 | 24.07 | 24.38 | 24.38 | -1.18% | 7,099,365 |
| Sep 25, 2024 | 24.53 | 24.81 | 24.43 | 24.67 | 24.67 | -1.08% | 6,082,638 |
| Sep 24, 2024 | 25.05 | 25.44 | 24.94 | 24.94 | 24.49 | -0.87% | 8,638,003 |
| Sep 23, 2024 | 25.19 | 25.35 | 25.06 | 25.16 | 24.71 | -0.67% | 6,976,358 |
| Sep 20, 2024 | 25.37 | 25.73 | 25.19 | 25.33 | 24.88 | 0.64% | 9,477,935 |
| Sep 19, 2024 | 25.14 | 25.56 | 24.88 | 25.17 | 24.72 | -5.02% | 14,683,109 |
| Sep 18, 2024 | 26.16 | 26.57 | 25.47 | 26.50 | 26.03 | 1.03% | 15,458,254 |
| Sep 17, 2024 | 25.95 | 26.56 | 25.76 | 26.23 | 25.76 | -0.08% | 10,729,881 |
| Sep 16, 2024 | 26.41 | 26.67 | 26.22 | 26.25 | 25.78 | -0.42% | 5,859,957 |
| Sep 13, 2024 | 26.69 | 26.73 | 26.21 | 26.36 | 25.89 | -1.46% | 7,941,948 |
| Sep 12, 2024 | 27.34 | 27.67 | 26.69 | 26.75 | 26.27 | -2.48% | 10,522,795 |
| Sep 11, 2024 | 28.29 | 29.66 | 27.27 | 27.43 | 26.94 | -2.97% | 15,716,680 |
| Sep 10, 2024 | 28.33 | 29.12 | 28.21 | 28.27 | 27.76 | -1.22% | 8,148,519 |
| Sep 9, 2024 | 28.91 | 29.24 | 28.42 | 28.62 | 28.11 | -3.34% | 9,391,516 |
| Sep 6, 2024 | 28.14 | 29.75 | 27.88 | 29.61 | 29.08 | 5.22% | 14,450,666 |
| Sep 5, 2024 | 27.95 | 28.51 | 27.50 | 28.14 | 27.64 | 0.75% | 8,511,628 |
| Sep 4, 2024 | 28.04 | 28.14 | 27.40 | 27.93 | 27.43 | 0.72% | 12,785,740 |
| Sep 3, 2024 | 26.56 | 28.09 | 26.52 | 27.73 | 27.23 | 6.08% | 10,120,259 |
| Aug 30, 2024 | 26.53 | 27.05 | 26.04 | 26.14 | 25.67 | -2.57% | 5,499,585 |
| Aug 29, 2024 | 26.53 | 26.98 | 26.05 | 26.83 | 26.35 | 0.07% | 8,307,608 |
| Aug 28, 2024 | 26.40 | 27.27 | 26.34 | 26.81 | 26.33 | 1.75% | 5,754,541 |
| Aug 27, 2024 | 26.63 | 26.79 | 26.26 | 26.35 | 25.88 | -0.34% | 4,671,609 |
| Aug 26, 2024 | 26.10 | 26.68 | 25.99 | 26.44 | 25.97 | 0.76% | 4,713,458 |
| Aug 23, 2024 | 26.60 | 26.93 | 26.09 | 26.24 | 25.77 | -3.07% | 9,820,267 |
| Aug 22, 2024 | 26.15 | 27.22 | 26.06 | 27.07 | 26.59 | 2.54% | 6,336,017 |
| Aug 21, 2024 | 26.54 | 26.78 | 26.20 | 26.40 | 25.93 | -1.01% | 5,200,117 |
| Aug 20, 2024 | 26.61 | 26.87 | 26.36 | 26.67 | 26.19 | 0.53% | 5,069,647 |
| Aug 19, 2024 | 27.25 | 27.38 | 26.53 | 26.53 | 26.05 | -2.82% | 5,220,231 |
| Aug 16, 2024 | 27.73 | 27.76 | 27.20 | 27.30 | 26.81 | -0.55% | 5,809,125 |
| Aug 15, 2024 | 28.01 | 28.10 | 27.40 | 27.45 | 26.96 | -5.08% | 8,629,638 |
| Aug 14, 2024 | 29.05 | 29.49 | 28.71 | 28.92 | 28.40 | -0.86% | 6,036,854 |
| Aug 13, 2024 | 30.11 | 30.15 | 29.14 | 29.17 | 28.65 | -4.92% | 6,939,039 |
| Aug 12, 2024 | 30.52 | 31.07 | 30.24 | 30.68 | 30.13 | -0.16% | 5,598,524 |
| Aug 9, 2024 | 31.26 | 31.49 | 30.44 | 30.73 | 30.18 | -1.13% | 7,033,761 |
| Aug 8, 2024 | 32.36 | 32.76 | 30.94 | 31.08 | 30.52 | -6.89% | 10,040,095 |
| Aug 7, 2024 | 31.50 | 33.47 | 30.93 | 33.38 | 32.78 | 2.17% | 12,730,761 |
| Aug 6, 2024 | 33.26 | 33.53 | 31.21 | 32.67 | 32.08 | -2.65% | 21,824,750 |
| Aug 5, 2024 | 34.62 | 34.86 | 32.54 | 33.56 | 32.96 | 8.71% | 24,993,657 |
| Aug 2, 2024 | 30.42 | 31.58 | 30.24 | 30.87 | 30.32 | 5.68% | 17,708,896 |
| Aug 1, 2024 | 27.74 | 29.75 | 27.40 | 29.21 | 28.69 | 4.10% | 14,771,372 |
| Jul 31, 2024 | 28.31 | 28.52 | 27.57 | 28.06 | 27.56 | -4.69% | 12,926,004 |
| Jul 30, 2024 | 28.73 | 29.96 | 28.57 | 29.44 | 28.91 | 1.62% | 11,123,915 |
| Jul 29, 2024 | 28.76 | 29.28 | 28.59 | 28.97 | 28.45 | -0.17% | 7,976,558 |
| Jul 26, 2024 | 29.35 | 29.48 | 28.53 | 29.02 | 28.50 | -3.17% | 10,809,895 |
| Jul 25, 2024 | 29.46 | 30.11 | 28.46 | 29.97 | 29.43 | 1.73% | 17,745,960 |
| Jul 24, 2024 | 28.34 | 29.61 | 28.29 | 29.46 | 28.93 | 6.74% | 13,805,147 |
| Jul 23, 2024 | 27.47 | 27.66 | 27.14 | 27.60 | 27.11 | 0.62% | 6,390,400 |
| Jul 22, 2024 | 27.69 | 28.00 | 27.34 | 27.43 | 26.94 | -3.11% | 8,149,895 |
| Jul 19, 2024 | 27.79 | 28.46 | 27.54 | 28.31 | 27.80 | 2.24% | 10,016,804 |
| Jul 18, 2024 | 26.86 | 28.03 | 26.71 | 27.69 | 27.19 | 2.37% | 8,418,188 |
| Jul 17, 2024 | 26.80 | 27.11 | 26.57 | 27.05 | 26.57 | 4.24% | 8,927,478 |
| Jul 16, 2024 | 26.24 | 26.34 | 25.91 | 25.95 | 25.49 | -1.82% | 6,619,970 |
| Jul 15, 2024 | 26.35 | 26.68 | 25.95 | 26.43 | 25.96 | -0.68% | 11,448,523 |
| Jul 12, 2024 | 26.96 | 27.01 | 26.08 | 26.61 | 26.13 | -1.74% | 10,787,774 |
| Jul 11, 2024 | 26.38 | 27.17 | 26.25 | 27.08 | 26.59 | 2.58% | 12,219,346 |
| Jul 10, 2024 | 27.00 | 27.05 | 26.34 | 26.40 | 25.93 | -2.87% | 7,277,925 |
| Jul 9, 2024 | 27.12 | 27.22 | 26.97 | 27.18 | 26.69 | -0.26% | 4,957,400 |
| Jul 8, 2024 | 27.22 | 27.40 | 27.09 | 27.25 | 26.76 | -0.26% | 5,414,459 |
| Jul 5, 2024 | 27.76 | 27.86 | 27.26 | 27.32 | 26.83 | -1.59% | 6,881,593 |
| Jul 3, 2024 | 28.18 | 28.18 | 27.70 | 27.76 | 27.26 | -1.25% | 4,032,572 |
| Jul 2, 2024 | 28.94 | 28.94 | 28.09 | 28.11 | 27.61 | -1.92% | 5,137,767 |