Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

31.10 +0.16 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 11.33 11.81 11.33 11.70 32,692,808 +0.11(+0.93%)
Sep 28, 2023 11.84 11.90 11.44 11.59 23,764,424 -0.18(-1.50%)
Sep 27, 2023 11.68 12.09 11.64 11.77 35,062,168 -0.01(-0.08%)
Sep 26, 2023 11.54 11.85 11.48 11.78 31,901,642 +0.49(+4.34%)
Sep 25, 2023 11.53 11.47 11.28 11.29 28,877,340 -0.12(-1.03%)
Sep 22, 2023 11.25 11.46 11.12 11.41 25,161,680 +0.09(+0.78%)
Sep 21, 2023 11.03 11.35 10.99 11.32 29,170,132 +0.54(+5.00%)
Sep 20, 2023 10.41 10.80 10.37 10.78 25,271,288 +0.29(+2.74%)
Sep 19, 2023 10.50 10.69 10.45 10.49 19,443,384 +0.08(+0.74%)
Sep 18, 2023 10.47 10.49 10.32 10.42 15,984,347 -0.01(-0.09%)
Sep 15, 2023 10.18 10.46 10.16 10.43 24,059,078 +0.37(+3.64%)
Sep 14, 2023 10.15 10.24 10.01 10.06 18,823,532 -0.24(-2.34%)
Sep 13, 2023 10.34 10.42 10.23 10.30 17,638,488 -0.04(-0.37%)
Sep 12, 2023 10.27 10.39 10.17 10.34 17,506,084 +0.16(+1.61%)
Sep 11, 2023 10.18 10.31 10.15 10.18 15,965,689 -0.18(-1.77%)
Sep 08, 2023 10.42 10.45 10.25 10.36 20,509,644 -0.04(-0.37%)
Sep 07, 2023 10.53 10.56 10.36 10.40 23,875,372 +0.11(+1.03%)
Sep 06, 2023 10.15 10.46 10.15 10.29 25,329,668 +0.20(+2.01%)
Sep 05, 2023 9.993 10.10 9.964 10.09 16,414,409 +0.13(+1.26%)
Sep 01, 2023 9.820 10.06 9.781 9.964 24,453,782 -0.04(-0.38%)
Aug 31, 2023 9.916 10.01 9.839 10.00 18,424,364 +0.07(+0.68%)
Aug 30, 2023 10.05 10.09 9.897 9.935 23,683,672 -0.13(-1.34%)
Aug 29, 2023 10.51 10.53 10.04 10.07 29,693,468 -0.45(-4.30%)
Aug 28, 2023 10.55 10.65 10.47 10.52 25,166,880 -0.18(-1.71%)
Aug 25, 2023 10.80 11.08 10.60 10.71 42,957,936 -0.21(-1.94%)
Aug 24, 2023 10.37 10.94 10.33 10.92 32,923,998 +0.42(+4.04%)
Aug 23, 2023 10.76 10.77 10.43 10.49 29,234,546 -0.35(-3.20%)
Aug 22, 2023 10.61 10.88 10.61 10.84 26,017,018 +0.09(+0.81%)
Aug 21, 2023 10.87 11.05 10.68 10.75 26,734,010 -0.18(-1.67%)
Aug 18, 2023 11.19 11.21 10.87 10.94 33,971,628 -0.03(-0.26%)
Aug 17, 2023 10.61 11.00 10.58 10.97 33,282,570 +0.27(+2.52%)
Aug 16, 2023 10.50 10.70 10.37 10.70 26,676,580 +0.25(+2.40%)
Aug 15, 2023 10.24 10.50 10.21 10.45 25,242,040 +0.33(+3.24%)
Aug 14, 2023 10.34 10.36 10.10 10.12 22,186,072 -0.14(-1.41%)
Aug 11, 2023 10.39 10.43 10.19 10.26 28,485,612 +0.03(+0.28%)
Aug 10, 2023 10.08 10.33 9.839 10.23 32,397,604 +0.00(+0.00%)
Aug 09, 2023 10.02 10.29 10.01 10.23 23,777,170 +0.21(+2.12%)
Aug 08, 2023 10.08 10.26 9.996 10.02 24,862,808 +0.13(+1.27%)
Aug 07, 2023 10.04 10.08 9.887 9.897 18,354,108 -0.25(-2.47%)
Aug 04, 2023 9.897 10.20 9.743 10.15 30,462,740 +0.13(+1.35%)
Aug 03, 2023 10.06 10.11 9.877 10.01 27,308,430 +0.11(+1.07%)
Aug 02, 2023 9.723 9.964 9.704 9.906 34,192,440 +0.39(+4.05%)
Aug 01, 2023 9.531 9.569 9.463 9.521 15,911,571 +0.11(+1.13%)
Jul 31, 2023 9.444 9.531 9.396 9.415 17,331,364 -0.07(-0.71%)
Jul 28, 2023 9.531 9.594 9.415 9.482 23,639,944 -0.28(-2.86%)
Jul 27, 2023 9.338 9.810 9.309 9.762 28,862,928 +0.21(+2.22%)
Jul 26, 2023 9.617 9.685 9.453 9.550 22,249,752 -0.01(-0.10%)
Jul 25, 2023 9.646 9.646 9.463 9.559 19,925,386 -0.06(-0.60%)
Jul 24, 2023 9.675 9.714 9.569 9.617 17,467,066 -0.13(-1.29%)
Jul 21, 2023 9.617 9.752 9.617 9.743 23,282,986 +0.01(+0.10%)
Jul 20, 2023 9.627 9.791 9.559 9.733 25,428,874 +0.17(+1.81%)
Jul 19, 2023 9.559 9.588 9.463 9.559 25,288,756 -0.03(-0.30%)
Jul 18, 2023 9.839 9.868 9.550 9.588 21,859,170 -0.23(-2.36%)
Jul 17, 2023 9.935 9.935 9.733 9.820 16,540,430 -0.08(-0.78%)
Jul 14, 2023 9.829 9.955 9.771 9.897 21,245,466 +0.02(+0.20%)
Jul 13, 2023 9.993 10.03 9.820 9.877 17,434,078 -0.23(-2.29%)
Jul 12, 2023 10.07 10.20 10.00 10.11 25,072,178 -0.25(-2.42%)
Jul 11, 2023 10.49 10.57 10.31 10.36 15,446,047 -0.20(-1.92%)
Jul 10, 2023 10.66 10.70 10.53 10.56 17,852,024 -0.06(-0.54%)
Jul 07, 2023 10.63 10.65 10.33 10.62 18,400,760 +0.09(+0.82%)
Jul 06, 2023 10.56 10.73 10.50 10.53 21,861,702 +0.24(+2.34%)
Jul 05, 2023 10.37 10.37 10.23 10.29 13,851,716 +0.06(+0.56%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.