ProShares UltraPro Short S&P 500 (SPXU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -5.58961413631 | 27.73 | 27.73 | 26.0609 | 5405352 | 26.80816481 | SP |
| 4 | -3.17 | -10.800681431 | 29.35 | 34.77 | 26.0609 | 10173113 | 30.19785662 | SP |
| 12 | -6.72 | -20.4255319149 | 32.9 | 34.77 | 25.9104 | 8721311 | 29.44453907 | SP |
| 26 | 19.07 | 268.213783404 | 7.11 | 38.63 | 6.4 | 11941156 | 19.67763299 | SP |
| 52 | 15.01 | 134.377797672 | 11.17 | 38.63 | 6.4 | 20073935 | 12.94934672 | SP |
| 156 | 10.14 | 63.216957606 | 16.04 | 38.63 | 6.4 | 23237388 | 14.75955045 | SP |
| 260 | -114.72 | -81.4194464159 | 140.9 | 218.4 | 6.4 | 21091114 | 32.12734647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 26.24 | -0.83 | -3.07 | 26.6 | 26.93 | 26.0899 | 9740497 |
| 1724365800 | 27.07 | 0.67 | 2.54 | 26.15 | 27.22 | 26.0609 | 6290876 |
| 1724279400 | 26.4 | -0.27 | -1.01 | 26.54 | 26.78 | 26.2019 | 5187565 |
| 1724193000 | 26.67 | 0.14 | 0.53 | 26.61 | 26.87 | 26.36 | 5036897 |
| 1724106600 | 26.53 | -0.77 | -2.82 | 27.25 | 27.375 | 26.53 | 5182542 |
| 1723847400 | 27.3 | -0.15 | -0.55 | 27.73 | 27.755 | 27.2 | 5760924 |
| 1723761000 | 27.45 | -1.47 | -5.08 | 28.01 | 28.1 | 27.3952 | 8468458 |
| 1723674600 | 28.92 | -0.25 | -0.86 | 29.05 | 29.4901 | 28.71 | 6005701 |
| 1723588200 | 29.17 | -1.51 | -4.92 | 30.11 | 30.1501 | 29.14 | 6902933 |
| 1723501800 | 30.68 | -0.05 | -0.16 | 30.52 | 31.07 | 30.2406 | 5551481 |
| 1723242600 | 30.73 | -0.35 | -1.13 | 31.26 | 31.485 | 30.44 | 7014623 |
| 1723156200 | 31.08 | -2.3 | -6.89 | 32.36 | 32.759999 | 30.9399 | 9931002 |
| 1723069800 | 33.38 | 0.71 | 2.17 | 31.5 | 33.47 | 30.93 | 12675878 |
| 1722983400 | 32.67 | -0.89 | -2.65 | 33.259999 | 33.53 | 31.21 | 21782343 |
| 1722897000 | 33.56 | 2.69 | 8.71 | 34.62 | 34.86 | 32.54 | 24920544 |
| 1722637800 | 30.87 | 1.66 | 5.68 | 30.42 | 31.5801 | 30.235 | 17640620 |
| 1722551400 | 29.21 | 1.15 | 4.10 | 27.74 | 29.75 | 27.3998 | 14682817 |
| 1722465000 | 28.06 | -1.38 | -4.69 | 28.31 | 28.52 | 27.57 | 12834721 |
| 1722378600 | 29.44 | 0.47 | 1.62 | 28.73 | 29.9607 | 28.5648 | 11072375 |
| 1722292200 | 28.97 | -0.05 | -0.17 | 28.76 | 29.28 | 28.59 | 7914392 |
| 1722033000 | 29.02 | -0.95 | -3.17 | 29.35 | 29.48 | 28.53 | 10791847 |
| 1721946600 | 29.97 | 0.51 | 1.73 | 29.46 | 30.105 | 28.46 | 17709049 |
| 1721860200 | 29.46 | 1.86 | 6.74 | 28.34 | 29.61 | 28.29 | 13772708 |
| 1721773800 | 27.6 | 0.17 | 0.62 | 27.47 | 27.6564 | 27.14 | 6310608 |
| 1721687400 | 27.43 | -0.88 | -3.11 | 27.69 | 27.995 | 27.34 | 8113976 |
| 1721428200 | 28.31 | 0.62 | 2.24 | 27.79 | 28.46 | 27.54 | 10006066 |
| 1721341800 | 27.69 | 0.64 | 2.37 | 26.86 | 28.0289 | 26.7047 | 8383654 |
| 1721255400 | 27.05 | 1.1 | 4.24 | 26.8 | 27.105 | 26.57 | 8896070 |
| 1721169000 | 25.95 | -0.48 | -1.82 | 26.24 | 26.3401 | 25.9104 | 6579120 |
| 1721082600 | 26.43 | -0.18 | -0.68 | 26.35 | 26.68 | 25.945 | 11430489 |
| 1720823400 | 26.61 | -0.47 | -1.74 | 26.96 | 27.01 | 26.08 | 10741493 |
| 1720737000 | 27.08 | 0.68 | 2.58 | 26.38 | 27.17 | 26.2501 | 12194440 |
| 1720650600 | 26.4 | -0.78 | -2.87 | 27 | 27.0499 | 26.335 | 7249257 |
| 1720564200 | 27.18 | -0.07 | -0.26 | 27.12 | 27.215 | 26.97 | 4944450 |
| 1720477800 | 27.25 | -0.07 | -0.26 | 27.22 | 27.4 | 27.09 | 5382949 |
| 1720218600 | 27.32 | -0.44 | -1.59 | 27.76 | 27.8589 | 27.26 | 6845830 |
| 1720040640 | 27.76 | -0.35 | -1.25 | 28.18 | 28.18 | 27.6961 | 4032572 |
| 1719959400 | 28.11 | -0.55 | -1.92 | 28.94 | 28.94 | 28.09 | 5129002 |
| 1719873000 | 28.66 | 0.21 | 0.74 | 28.6 | 29.1001 | 28.57 | 8344473 |
| 1719613800 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1719527400 | 28.45 | -0.09 | -0.32 | 28.6 | 28.71 | 28.34 | 4608757 |
| 1719441000 | 28.54 | -0.68 | -2.33 | 28.85 | 28.94 | 28.4455 | 4503772 |
| 1719354600 | 29.22 | -0.34 | -1.15 | 29.36 | 29.61 | 29.16 | 4333749 |
| 1719268200 | 29.56 | 0.25 | 0.85 | 29.3 | 29.565 | 28.8799 | 6774020 |
| 1719009000 | 29.31 | 0.21 | 0.72 | 29.26 | 29.48 | 29.06 | 8403749 |
| 1718922600 | 29.1 | 0.27 | 0.94 | 28.71 | 29.365 | 28.59 | 8613121 |
| 1718749800 | 28.83 | -0.21 | -0.72 | 29.03 | 29.1097 | 28.81 | 5692864 |
| 1718663400 | 29.04 | -0.67 | -2.26 | 29.84 | 29.9297 | 28.8 | 8121735 |
| 1718404200 | 29.71 | -0.02 | -0.07 | 30.02 | 30.2 | 29.71 | 7477009 |
| 1718317800 | 29.73 | -0.15 | -0.50 | 29.6 | 30.19 | 29.575 | 6391846 |
| 1718231400 | 29.88 | -0.76 | -2.48 | 29.84 | 30.07 | 29.42 | 12314034 |
| 1718145000 | 30.64 | -0.2 | -0.65 | 31.115 | 31.47 | 30.61 | 6243849 |
| 1718058600 | 30.84 | -0.26 | -0.84 | 31.26 | 31.37 | 30.77 | 5523007 |
| 1717799400 | 31.1 | 0.16 | 0.52 | 31.15 | 31.3581 | 30.605 | 7151476 |
| 1717713000 | 30.94 | 0.03 | 0.10 | 30.86 | 31.27 | 30.8 | 5110041 |
| 1717626600 | 30.91 | -1.15 | -3.59 | 31.63 | 31.99 | 30.91 | 8966226 |
| 1717540200 | 32.06 | -0.08 | -0.25 | 32.4 | 32.6708 | 31.9 | 7955160 |
| 1717453800 | 32.14 | -0.07 | -0.22 | 31.9 | 33.088 | 31.39 | 10537843 |
| 1717194600 | 32.21 | -0.84 | -2.54 | 32.9 | 33.9 | 32.159999 | 10052077 |
| 1717108200 | 33.049999 | 0.67 | 2.07 | 32.68 | 33.27 | 32.549999 | 8047167 |
| 1717021800 | 32.38 | 0.69 | 2.18 | 32.45 | 32.5 | 32.15 | 8040945 |
| 1716935400 | 31.69 | -0.04 | -0.13 | 31.61 | 32.17 | 31.56 | 9203483 |
| 1716589800 | 31.73 | -0.63 | -1.95 | 32.03 | 32.21 | 31.595 | 9676993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
