Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short S&P500 -3X ETF (NY: SPXU )

31.63 -0.13 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 31.74 32.01 31.61 31.63 7,886,004 -0.13(-0.41%)
May 16, 2024 31.53 31.76 31.24 31.76 6,502,169 +0.27(+0.86%)
May 15, 2024 32.23 32.35 31.43 31.49 6,649,844 -1.19(-3.64%)
May 14, 2024 33.11 33.21 32.59 32.68 5,746,195 -0.45(-1.36%)
May 13, 2024 32.81 33.34 32.79 33.13 3,153,193 +0.02(+0.06%)
May 10, 2024 32.94 33.36 32.78 33.11 5,630,986 -0.11(-0.33%)
May 09, 2024 33.78 33.91 33.22 33.22 6,744,251 -0.53(-1.57%)
May 08, 2024 34.13 34.16 33.66 33.75 5,543,372 +0.02(+0.06%)
May 07, 2024 33.68 33.89 33.47 33.73 7,415,673 -0.10(-0.30%)
May 06, 2024 34.44 34.52 33.83 33.83 7,078,103 -1.06(-3.04%)
May 03, 2024 34.93 35.50 34.65 34.89 8,911,911 -1.37(-3.78%)
May 02, 2024 36.42 37.46 36.05 36.26 6,719,913 -0.95(-2.55%)
May 01, 2024 37.01 37.33 35.50 37.21 8,584,790 +0.36(+0.98%)
Apr 30, 2024 35.49 36.85 35.27 36.85 5,764,526 +1.68(+4.78%)
Apr 29, 2024 35.15 35.74 35.01 35.17 5,230,551 -0.33(-0.93%)
Apr 26, 2024 35.92 36.07 35.17 35.50 5,972,332 -1.02(-2.79%)
Apr 25, 2024 37.46 37.82 36.37 36.52 9,047,108 +0.48(+1.33%)
Apr 24, 2024 35.81 36.56 35.65 36.04 7,394,801 +0.05(+0.14%)
Apr 23, 2024 36.86 36.98 35.90 35.99 6,559,671 -1.35(-3.62%)
Apr 22, 2024 37.72 38.30 36.68 37.34 7,181,721 -0.99(-2.58%)
Apr 19, 2024 37.38 38.63 37.15 38.33 12,103,754 +1.00(+2.68%)
Apr 18, 2024 36.79 37.54 36.32 37.33 8,418,227 +0.26(+0.70%)
Apr 17, 2024 35.86 37.36 35.82 37.07 10,977,604 +0.69(+1.90%)
Apr 16, 2024 36.08 36.66 35.75 36.38 11,057,462 +0.24(+0.66%)
Apr 15, 2024 33.97 36.34 33.94 36.14 13,739,065 +1.28(+3.67%)
Apr 12, 2024 34.16 35.16 33.88 34.86 10,663,105 +1.43(+4.28%)
Apr 11, 2024 33.91 34.61 33.15 33.43 8,403,048 -0.70(-2.05%)
Apr 10, 2024 34.28 34.54 33.77 34.13 16,724,960 +27.49(+414.01%)
Apr 09, 2024 6.580 6.820 6.570 6.640 32,972,024 -0.01(-0.15%)
Apr 08, 2024 6.640 6.680 6.590 6.650 19,011,520 +0.00(+0.00%)
Apr 05, 2024 6.820 6.830 6.570 6.650 40,955,204 -0.22(-3.20%)
Apr 04, 2024 6.470 6.880 6.450 6.870 35,818,300 +0.25(+3.78%)
Apr 03, 2024 6.690 6.690 6.550 6.620 19,541,336 -0.01(-0.15%)
Apr 02, 2024 6.660 6.720 6.621 6.630 15,840,602 +0.12(+1.84%)
Apr 01, 2024 6.440 6.550 6.420 6.510 14,491,871 +0.05(+0.77%)
Mar 28, 2024 6.470 6.420 6.410 6.460 13,903,337 +0.01(+0.16%)
Mar 27, 2024 6.510 6.600 6.450 6.450 19,760,144 -0.17(-2.57%)
Mar 26, 2024 6.520 6.630 6.510 6.620 9,459,689 +0.05(+0.76%)
Mar 25, 2024 6.570 6.580 6.530 6.570 10,749,031 +0.06(+0.92%)
Mar 22, 2024 6.480 6.530 6.460 6.510 17,351,936 +0.04(+0.62%)
Mar 21, 2024 6.440 6.490 6.400 6.470 17,599,864 -0.07(-1.07%)
Mar 20, 2024 6.730 6.740 6.520 6.540 26,704,318 -0.29(-4.25%)
Mar 19, 2024 6.980 7.030 6.830 6.830 21,020,916 -0.13(-1.87%)
Mar 18, 2024 6.910 6.970 6.840 6.960 17,614,156 -0.11(-1.56%)
Mar 15, 2024 7.080 7.140 7.000 7.070 24,871,028 +0.14(+2.02%)
Mar 14, 2024 6.850 7.050 6.840 6.930 31,890,842 +0.05(+0.73%)
Mar 13, 2024 6.830 6.930 6.820 6.880 14,131,897 +0.05(+0.73%)
Mar 12, 2024 6.980 7.090 6.810 6.830 31,170,504 -0.24(-3.39%)
Mar 11, 2024 7.100 7.180 7.040 7.070 23,669,544 +0.03(+0.43%)
Mar 08, 2024 6.890 7.070 6.780 7.040 40,580,468 +0.12(+1.73%)
Mar 07, 2024 6.980 7.030 6.870 6.920 21,070,998 -0.19(-2.67%)
Mar 06, 2024 7.080 7.180 7.020 7.110 31,821,534 -0.12(-1.66%)
Mar 05, 2024 7.100 7.320 7.080 7.230 27,219,816 +0.22(+3.14%)
Mar 04, 2024 7.015 7.020 6.930 7.010 17,447,216 +0.03(+0.43%)
Mar 01, 2024 7.140 7.165 6.962 6.980 27,938,052 -0.20(-2.79%)
Feb 29, 2024 7.170 7.300 7.110 7.180 23,033,966 -0.07(-0.97%)
Feb 28, 2024 7.290 7.310 7.220 7.250 15,118,497 +0.03(+0.42%)
Feb 27, 2024 7.230 7.310 7.200 7.220 14,573,715 -0.04(-0.55%)
Feb 26, 2024 7.160 7.260 7.135 7.260 16,746,555 +0.09(+1.26%)
Feb 23, 2024 7.110 7.200 7.070 7.170 25,183,024 -0.01(-0.14%)
Feb 22, 2024 7.350 7.390 7.130 7.180 36,473,364 -0.46(-6.02%)
Feb 21, 2024 7.730 7.815 7.640 7.640 27,263,772 -0.02(-0.26%)
Feb 20, 2024 7.620 7.770 7.590 7.660 27,053,464 +0.12(+1.59%)
Feb 16, 2024 7.430 7.565 7.380 7.540 32,530,368 +0.12(+1.62%)
Feb 15, 2024 7.540 7.570 7.410 7.420 25,503,672 -0.13(-1.72%)
Feb 14, 2024 7.650 7.760 7.540 7.550 35,353,480 -0.22(-2.83%)
Feb 13, 2024 7.750 7.920 7.690 7.770 37,268,548 +0.31(+4.16%)
Feb 12, 2024 7.450 7.490 7.340 7.460 16,505,744 +0.02(+0.27%)
Feb 09, 2024 7.540 7.570 7.420 7.440 22,099,524 -0.13(-1.72%)
Feb 08, 2024 7.580 7.620 7.550 7.570 16,227,274 -0.01(-0.13%)
Feb 07, 2024 7.650 7.700 7.550 7.580 29,355,836 -0.18(-2.32%)
Feb 06, 2024 7.780 7.850 7.740 7.760 21,830,782 -0.05(-0.64%)
Feb 05, 2024 7.770 7.930 7.740 7.810 26,363,388 +0.08(+1.03%)
Feb 02, 2024 7.970 7.980 7.650 7.730 40,223,880 -0.25(-3.13%)
Feb 01, 2024 8.220 8.260 7.980 7.980 38,122,468 -0.30(-3.62%)
Jan 31, 2024 8.020 8.290 7.990 8.280 40,783,816 +0.38(+4.81%)
Jan 30, 2024 7.910 7.940 7.860 7.900 18,016,342 +0.01(+0.13%)
Jan 29, 2024 8.050 8.090 7.870 7.890 22,653,136 -0.18(-2.23%)
Jan 26, 2024 8.060 8.110 7.980 8.070 23,799,378 +0.04(+0.50%)
Jan 25, 2024 8.040 8.165 8.010 8.030 28,137,728 -0.12(-1.47%)
Jan 24, 2024 8.030 8.170 7.980 8.150 30,412,240 -0.02(-0.24%)
Jan 23, 2024 8.220 8.280 8.160 8.170 17,736,708 -0.07(-0.85%)
Jan 22, 2024 8.210 8.280 8.150 8.240 21,462,940 -0.06(-0.72%)
Jan 19, 2024 8.540 8.590 8.276 8.300 36,026,320 -0.30(-3.49%)
Jan 18, 2024 8.740 8.840 8.578 8.600 35,572,736 -0.22(-2.49%)
Jan 17, 2024 8.860 8.960 8.800 8.820 29,336,096 +0.13(+1.50%)
Jan 16, 2024 8.660 8.780 8.590 8.690 37,954,400 +0.11(+1.28%)
Jan 12, 2024 8.520 8.660 8.470 8.580 29,737,788 -0.01(-0.12%)
Jan 11, 2024 8.520 8.810 8.490 8.590 39,885,240 +0.03(+0.35%)
Jan 10, 2024 8.700 8.718 8.520 8.560 27,799,502 -0.15(-1.72%)
Jan 09, 2024 8.810 8.850 8.650 8.710 26,048,832 +0.05(+0.58%)
Jan 08, 2024 9.030 9.030 8.650 8.660 27,109,324 -0.38(-4.20%)
Jan 05, 2024 9.080 9.139 8.900 9.040 39,162,888 -0.04(-0.44%)
Jan 04, 2024 9.020 9.090 8.860 9.080 30,449,222 +0.09(+1.00%)
Jan 03, 2024 8.890 9.010 8.840 8.990 35,953,176 +0.22(+2.51%)
Jan 02, 2024 8.790 8.880 8.700 8.770 30,672,038 +0.17(+1.98%)
Dec 29, 2023 8.550 8.720 8.520 8.600 32,796,712 +0.08(+0.94%)
Dec 28, 2023 8.520 8.550 8.480 8.520 21,895,910 +0.00(+0.00%)
Dec 27, 2023 8.580 8.610 8.510 8.520 27,013,540 -0.05(-0.58%)
Dec 26, 2023 8.650 8.660 8.515 8.570 15,067,814 -0.10(-1.15%)
Dec 22, 2023 8.660 8.780 8.570 8.670 37,464,328 -0.04(-0.46%)
Dec 21, 2023 8.810 8.940 8.700 8.710 48,330,056 -0.26(-2.90%)
Dec 20, 2023 8.660 8.980 8.541 8.970 42,411,872 +0.37(+4.32%)
Dec 19, 2023 8.726 8.726 8.588 8.598 15,846,903 -0.15(-1.68%)
Dec 18, 2023 8.814 8.814 8.696 8.745 15,672,570 -0.14(-1.54%)
Dec 15, 2023 8.892 8.951 8.823 8.882 28,131,750 +0.04(+0.44%)
Dec 14, 2023 8.814 9.000 8.745 8.843 42,092,492 -0.07(-0.77%)
Dec 13, 2023 9.284 9.303 8.902 8.912 37,889,712 -0.39(-4.21%)
Dec 12, 2023 9.450 9.519 9.294 9.303 22,344,664 -0.12(-1.25%)
Dec 11, 2023 9.558 9.587 9.411 9.421 19,804,862 -0.12(-1.23%)
Dec 08, 2023 9.705 9.720 9.499 9.538 25,769,866 -0.11(-1.12%)
Dec 07, 2023 9.734 9.773 9.597 9.646 23,085,526 -0.22(-2.18%)
Dec 06, 2023 9.598 9.891 9.597 9.862 22,587,000 +0.13(+1.31%)
Dec 05, 2023 9.832 9.852 9.675 9.734 23,406,266 +0.00(+0.00%)
Dec 04, 2023 9.793 9.871 9.705 9.734 28,070,064 +0.17(+1.74%)
Dec 01, 2023 9.793 9.822 9.533 9.568 37,506,008 -0.16(-1.61%)
Nov 30, 2023 9.793 9.936 9.715 9.724 26,607,532 -0.12(-1.19%)
Nov 29, 2023 9.675 9.871 9.597 9.842 24,023,804 +0.03(+0.30%)
Nov 28, 2023 9.871 9.911 9.724 9.813 19,421,282 -0.02(-0.20%)
Nov 27, 2023 9.832 9.862 9.773 9.832 16,186,994 +0.05(+0.50%)
Nov 24, 2023 9.803 9.821 9.764 9.783 8,698,593 +0.00(+0.00%)
Nov 22, 2023 9.790 9.869 9.695 9.783 29,389,080 -0.10(-0.99%)
Nov 21, 2023 9.901 9.979 9.866 9.881 18,278,066 +0.06(+0.60%)
Nov 20, 2023 10.06 10.07 9.754 9.822 17,697,854 -0.22(-2.15%)
Nov 17, 2023 10.08 10.15 9.999 10.04 22,897,898 -0.05(-0.49%)
Nov 16, 2023 10.15 10.21 10.05 10.09 43,104,768 -0.02(-0.19%)
Nov 15, 2023 10.06 10.16 9.979 10.11 22,948,490 -0.05(-0.48%)
Nov 14, 2023 10.32 10.35 10.06 10.16 35,079,064 -0.63(-5.81%)
Nov 13, 2023 10.84 10.91 10.69 10.78 26,000,860 +0.05(+0.46%)
Nov 10, 2023 11.11 11.22 10.71 10.73 33,037,536 -0.52(-4.61%)
Nov 09, 2023 10.93 11.30 10.91 11.25 36,809,560 +0.25(+2.32%)
Nov 08, 2023 10.97 11.17 10.93 11.00 20,387,582 -0.02(-0.18%)
Nov 07, 2023 11.11 11.19 10.96 11.02 23,071,722 -0.09(-0.79%)
Nov 06, 2023 11.11 11.25 11.06 11.11 22,975,096 -0.07(-0.61%)
Nov 03, 2023 11.28 11.30 11.04 11.17 26,683,280 -0.30(-2.65%)
Nov 02, 2023 11.82 11.84 11.46 11.48 35,256,952 -0.67(-5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.