Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPXU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 34.89 | -1.37 | -3.78% | 34.93 | 35.50 | 34.65 | 8,850,482 |
| May 02 2024 | 36.26 | -0.95 | -2.55% | 36.42 | 37.46 | 36.0501 | 6,673,312 |
| May 01 2024 | 37.21 | 0.36 | 0.98% | 37.01 | 37.33 | 35.50 | 8,582,430 |
| Apr 30 2024 | 36.85 | 1.68 | 4.78% | 35.49 | 36.85 | 35.27 | 5,752,617 |
| Apr 29 2024 | 35.17 | -0.33 | -0.93% | 35.15 | 35.74 | 35.01 | 5,228,537 |
| Apr 26 2024 | 35.50 | -1.02 | -2.79% | 35.92 | 36.07 | 35.17 | 5,948,114 |
| Apr 25 2024 | 36.52 | 0.48 | 1.33% | 37.46 | 37.82 | 36.37 | 9,031,429 |
| Apr 24 2024 | 36.04 | 0.05 | 0.14% | 35.81 | 36.56 | 35.65 | 7,386,984 |
| Apr 23 2024 | 35.99 | -1.35 | -3.62% | 36.86 | 36.985 | 35.90 | 6,534,734 |
| Apr 22 2024 | 37.34 | -0.99 | -2.58% | 37.72 | 38.30 | 36.68 | 7,173,894 |
| Apr 19 2024 | 38.33 | 1.00 | 2.68% | 37.38 | 38.63 | 37.15 | 12,066,780 |
| Apr 18 2024 | 37.33 | 0.26 | 0.70% | 36.79 | 37.54 | 36.32 | 8,394,709 |
| Apr 17 2024 | 37.07 | 0.69 | 1.90% | 35.86 | 37.36 | 35.82 | 10,956,594 |
| Apr 16 2024 | 36.38 | 0.24 | 0.66% | 36.08 | 36.66 | 35.75 | 11,050,435 |
| Apr 15 2024 | 36.14 | 1.28 | 3.67% | 33.97 | 36.34 | 33.94 | 13,717,872 |
| Apr 12 2024 | 34.86 | 1.43 | 4.28% | 34.16 | 35.16 | 33.882 | 10,652,902 |
| Apr 11 2024 | 33.43 | -0.70 | -2.05% | 33.91 | 34.61 | 33.145 | 8,391,007 |
| Apr 10 2024 | 34.13 | 27.49 | 414.01% | 34.28 | 34.54 | 33.77 | 16,705,658 |
| Apr 09 2024 | 6.64 | -0.01 | -0.15% | 6.58 | 6.82 | 6.57 | 32,954,528 |
| Apr 08 2024 | 6.65 | 0.00 | 0.00% | 6.64 | 6.68 | 6.59 | 18,950,906 |
| Apr 05 2024 | 6.65 | -0.22 | -3.20% | 6.82 | 6.83 | 6.5701 | 40,775,520 |
| Apr 04 2024 | 6.87 | 0.25 | 3.78% | 6.47 | 6.88 | 6.45 | 35,645,942 |
| Apr 03 2024 | 6.62 | -0.01 | -0.15% | 6.69 | 6.69 | 6.55 | 19,475,597 |
| Apr 02 2024 | 6.63 | 0.12 | 1.84% | 6.66 | 6.72 | 6.6208 | 15,778,865 |
| Apr 01 2024 | 6.51 | 0.05 | 0.77% | 6.44 | 6.55 | 6.42 | 14,446,048 |
| Mar 28 2024 | 6.46 | 0.01 | 0.16% | 6.47 | 6.48 | 6.41 | 13,871,015 |
| Mar 27 2024 | 6.45 | -0.17 | -2.57% | 6.51 | 6.60 | 6.45 | 19,707,448 |
| Mar 26 2024 | 6.62 | 0.05 | 0.76% | 6.52 | 6.63 | 6.51 | 9,455,995 |
| Mar 25 2024 | 6.57 | 0.06 | 0.92% | 6.57 | 6.58 | 6.53 | 10,700,015 |
| Mar 22 2024 | 6.51 | 0.04 | 0.62% | 6.48 | 6.53 | 6.46 | 17,263,671 |
| Mar 21 2024 | 6.47 | -0.07 | -1.07% | 6.44 | 6.49 | 6.40 | 17,585,976 |
| Mar 20 2024 | 6.54 | -0.29 | -4.25% | 6.73 | 6.74 | 6.52 | 26,659,242 |
| Mar 19 2024 | 6.83 | -0.13 | -1.87% | 6.98 | 7.03 | 6.83 | 20,987,252 |
| Mar 18 2024 | 6.96 | -0.11 | -1.56% | 6.91 | 6.97 | 6.84 | 17,514,931 |
| Mar 15 2024 | 7.07 | 0.14 | 2.02% | 7.08 | 7.14 | 7.00 | 24,840,893 |
| Mar 14 2024 | 6.93 | 0.05 | 0.73% | 6.85 | 7.05 | 6.84 | 31,862,464 |
| Mar 13 2024 | 6.88 | 0.05 | 0.73% | 6.83 | 6.9301 | 6.82 | 14,075,767 |
| Mar 12 2024 | 6.83 | -0.24 | -3.39% | 6.98 | 7.09 | 6.8101 | 31,110,809 |
| Mar 11 2024 | 7.07 | 0.03 | 0.43% | 7.10 | 7.18 | 7.04 | 23,604,303 |
| Mar 08 2024 | 7.04 | 0.12 | 1.73% | 6.89 | 7.07 | 6.78 | 40,439,966 |
| Mar 07 2024 | 6.92 | -0.19 | -2.67% | 6.98 | 7.03 | 6.87 | 21,074,884 |
| Mar 06 2024 | 7.11 | -0.12 | -1.66% | 7.08 | 7.18 | 7.02 | 31,821,536 |
| Mar 05 2024 | 7.23 | 0.22 | 3.14% | 7.10 | 7.32 | 7.08 | 27,158,450 |
| Mar 04 2024 | 7.01 | 0.03 | 0.43% | 7.015 | 7.02 | 6.93 | 17,409,359 |
| Mar 01 2024 | 6.98 | -0.20 | -2.79% | 7.14 | 7.165 | 6.9616 | 27,752,744 |
| Feb 29 2024 | 7.18 | -0.07 | -0.97% | 7.17 | 7.30 | 7.11 | 22,950,207 |
| Feb 28 2024 | 7.25 | 0.03 | 0.42% | 7.29 | 7.31 | 7.22 | 15,118,808 |
| Feb 27 2024 | 7.22 | -0.04 | -0.55% | 7.23 | 7.31 | 7.20 | 14,500,135 |
| Feb 26 2024 | 7.26 | 0.09 | 1.26% | 7.16 | 7.26 | 7.135 | 16,716,508 |
| Feb 23 2024 | 7.17 | -0.01 | -0.14% | 7.11 | 7.20 | 7.07 | 25,113,986 |
| Feb 22 2024 | 7.18 | -0.46 | -6.02% | 7.35 | 7.39 | 7.13 | 36,409,581 |
| Feb 21 2024 | 7.64 | -0.02 | -0.26% | 7.73 | 7.815 | 7.64 | 27,291,419 |
| Feb 20 2024 | 7.66 | 0.12 | 1.59% | 7.62 | 7.77 | 7.59 | 27,055,845 |
| Feb 16 2024 | 7.54 | 0.12 | 1.62% | 7.43 | 7.565 | 7.38 | 32,424,758 |
| Feb 15 2024 | 7.42 | -0.13 | -1.72% | 7.54 | 7.57 | 7.41 | 25,505,752 |
| Feb 14 2024 | 7.55 | -0.22 | -2.83% | 7.65 | 7.76 | 7.5396 | 35,355,240 |
| Feb 13 2024 | 7.77 | 0.31 | 4.16% | 7.75 | 7.92 | 7.69 | 37,220,052 |
| Feb 12 2024 | 7.46 | 0.02 | 0.27% | 7.45 | 7.4899 | 7.34 | 16,525,720 |
| Feb 09 2024 | 7.44 | -0.13 | -1.72% | 7.54 | 7.57 | 7.42 | 22,076,049 |
| Feb 08 2024 | 7.57 | -0.01 | -0.13% | 7.58 | 7.62 | 7.55 | 16,227,314 |
| Feb 07 2024 | 7.58 | -0.18 | -2.32% | 7.65 | 7.6999 | 7.55 | 29,394,350 |
| Feb 06 2024 | 7.76 | -0.05 | -0.64% | 7.78 | 7.85 | 7.74 | 21,847,098 |
