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 )

34.89 -1.37 (-3.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 71.39 73.60 71.02 72.33 10,595,903 +2.07(+2.95%)
Apr 29, 2020 71.63 72.57 68.99 70.26 11,562,394 -5.93(-7.78%)
Apr 28, 2020 72.15 76.57 71.82 76.19 9,885,139 +1.03(+1.38%)
Apr 27, 2020 76.94 77.32 74.26 75.16 7,551,799 -3.53(-4.48%)
Apr 24, 2020 80.75 82.63 78.07 78.68 9,076,955 -3.39(-4.13%)
Apr 23, 2020 80.89 82.45 77.88 82.07 10,934,726 -0.05(-0.06%)
Apr 22, 2020 82.92 84.23 80.33 82.12 9,412,474 -5.97(-6.78%)
Apr 21, 2020 84.98 88.84 83.71 88.09 11,669,069 +7.52(+9.34%)
Apr 20, 2020 79.95 80.89 76.90 80.56 9,189,308 +4.04(+5.29%)
Apr 17, 2020 77.74 80.42 76.05 76.52 8,959,777 -6.82(-8.18%)
Apr 16, 2020 83.39 86.44 82.54 83.34 9,385,349 -1.32(-1.56%)
Apr 15, 2020 84.80 86.54 82.87 84.66 9,134,462 +5.17(+6.51%)
Apr 14, 2020 82.21 83.24 78.73 79.48 9,945,330 -7.95(-9.09%)
Apr 13, 2020 85.97 91.24 85.74 87.43 9,504,389 +2.59(+3.05%)
Apr 09, 2020 85.64 87.62 82.07 84.84 12,777,270 -4.19(-4.70%)
Apr 08, 2020 95.85 98.58 87.67 89.03 10,276,966 -10.06(-10.16%)
Apr 07, 2020 88.89 99.33 88.18 99.09 12,635,353 -0.52(-0.52%)
Apr 06, 2020 110.24 111.98 96.65 99.61 9,454,071 -25.21(-20.20%)
Apr 03, 2020 121.25 129.10 117.67 124.82 8,739,921 +5.03(+4.20%)
Apr 02, 2020 130.28 131.07 118.42 119.79 10,834,935 -8.65(-6.74%)
Apr 01, 2020 126.28 131.50 121.58 128.44 9,559,118 +15.00(+13.23%)
Mar 31, 2020 109.77 115.23 106.43 113.44 7,157,334 +4.75(+4.37%)
Mar 30, 2020 117.30 120.02 107.70 108.69 6,875,237 -11.38(-9.48%)
Mar 27, 2020 120.49 123.36 111.13 120.07 8,228,767 +9.03(+8.13%)
Mar 26, 2020 130.28 130.84 108.41 111.04 10,271,482 -23.75(-17.62%)
Mar 25, 2020 137.61 146.50 118.33 134.79 8,932,773 -6.06(-4.30%)
Mar 24, 2020 169.92 169.92 140.19 140.85 7,927,083 -54.20(-27.79%)
Mar 23, 2020 182.04 205.15 179.22 195.05 6,127,433 +15.03(+8.35%)
Mar 20, 2020 153.06 180.63 149.44 180.02 6,167,482 +11.93(+7.10%)
Mar 19, 2020 162.17 176.03 146.20 168.09 5,441,244 +9.96(+6.30%)
Mar 18, 2020 166.16 180.11 151.04 158.13 5,572,973 +16.25(+11.45%)
Mar 17, 2020 157.10 173.68 133.52 141.88 5,656,435 -25.78(-15.38%)
Mar 16, 2020 168.37 173.77 144.65 167.67 5,835,053 +41.28(+32.66%)
Mar 13, 2020 142.26 170.63 125.92 126.39 6,751,504 -47.34(-27.25%)
Mar 12, 2020 164.38 173.96 145.97 173.73 7,032,662 +39.17(+29.11%)
Mar 11, 2020 126.85 138.88 125.35 134.56 4,452,943 +17.05(+14.51%)
Mar 10, 2020 123.24 139.91 117.41 117.51 5,147,990 -21.04(-15.19%)
Mar 09, 2020 136.20 139.49 127.32 138.55 5,154,735 +26.58(+23.74%)
Mar 06, 2020 116.85 119.88 110.84 111.97 6,746,735 +5.17(+4.84%)
Mar 05, 2020 104.69 109.15 101.26 106.80 4,672,267 +9.82(+10.12%)
Mar 04, 2020 104.64 107.64 96.98 96.98 5,619,822 -14.18(-12.76%)
Mar 03, 2020 101.87 113.84 97.59 111.17 5,622,883 +8.92(+8.73%)
Mar 02, 2020 115.39 119.95 102.24 102.24 6,557,123 -15.83(-13.41%)
Feb 28, 2020 126.67 130.42 117.46 118.07 8,203,373 +1.88(+1.62%)
Feb 27, 2020 108.44 116.29 104.31 116.19 7,253,248 +13.95(+13.64%)
Feb 26, 2020 99.76 103.14 95.95 102.24 5,202,655 +1.08(+1.07%)
Feb 25, 2020 91.44 102.10 90.93 101.16 5,883,265 +8.41(+9.06%)
Feb 24, 2020 92.10 93.65 90.22 92.76 4,908,899 +8.41(+9.97%)
Feb 21, 2020 82.94 85.01 82.69 84.35 2,231,331 +2.07(+2.51%)
Feb 20, 2020 81.25 84.16 80.59 82.28 2,506,336 +1.55(+1.92%)
Feb 19, 2020 81.20 81.44 80.26 80.73 995,045 -1.22(-1.49%)
Feb 18, 2020 82.14 83.08 81.63 81.96 1,536,921 +0.61(+0.75%)
Feb 14, 2020 81.39 82.35 81.20 81.34 1,553,091 -0.33(-0.40%)
Feb 13, 2020 82.57 82.75 80.92 81.67 1,429,614 +0.28(+0.35%)
Feb 12, 2020 81.77 82.12 81.20 81.39 1,364,619 -1.55(-1.87%)
Feb 11, 2020 82.28 83.36 81.63 82.94 1,253,283 -0.42(-0.51%)
Feb 10, 2020 86.09 86.09 83.36 83.36 1,213,872 -1.88(-2.20%)
Feb 07, 2020 84.87 85.71 84.26 85.24 1,657,976 +1.27(+1.51%)
Feb 06, 2020 83.97 84.87 83.79 83.97 1,385,632 -0.75(-0.89%)
Feb 05, 2020 85.20 86.51 84.59 84.73 2,532,691 -3.05(-3.48%)
Feb 04, 2020 88.67 88.95 86.98 87.78 3,036,616 -4.23(-4.59%)
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.