Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro S&P 500 3X ETF (NY: UPRO )

71.44 +0.28 (+0.39%)
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 (%)
Sep 30, 2014 9.575 9.662 9.421 9.478 15,960,296 -0.08(-0.82%)
Sep 29, 2014 9.358 9.603 9.335 9.557 14,074,918 -0.06(-0.62%)
Sep 26, 2014 9.428 9.677 9.398 9.616 15,289,886 +0.23(+2.44%)
Sep 25, 2014 9.781 9.784 9.378 9.387 21,737,870 -0.48(-4.85%)
Sep 24, 2014 9.643 9.879 9.567 9.866 14,803,201 +0.22(+2.31%)
Sep 23, 2014 9.703 9.827 9.633 9.643 13,933,231 -0.17(-1.70%)
Sep 22, 2014 9.988 9.995 9.752 9.809 13,908,455 -0.25(-2.44%)
Sep 19, 2014 10.17 10.20 9.985 10.05 12,155,453 -0.02(-0.16%)
Sep 18, 2014 10.01 10.08 9.971 10.07 8,344,245 +0.16(+1.56%)
Sep 17, 2014 9.924 10.05 9.772 9.916 20,925,812 +0.04(+0.37%)
Sep 16, 2014 9.606 9.926 9.595 9.880 11,541,196 +0.22(+2.27%)
Sep 15, 2014 9.686 9.708 9.573 9.660 9,702,523 -0.02(-0.24%)
Sep 12, 2014 9.828 9.829 9.600 9.683 15,248,221 -0.17(-1.70%)
Sep 11, 2014 9.706 9.861 9.683 9.851 8,859,930 +0.02(+0.23%)
Sep 10, 2014 9.731 9.841 9.632 9.829 14,807,138 +0.11(+1.13%)
Sep 09, 2014 9.872 9.895 9.657 9.719 11,974,639 -0.19(-1.88%)
Sep 08, 2014 9.950 9.994 9.816 9.906 11,604,827 -0.08(-0.77%)
Sep 05, 2014 9.838 9.990 9.732 9.982 10,942,268 +0.14(+1.42%)
Sep 04, 2014 9.937 10.05 9.768 9.843 16,679,898 -0.06(-0.56%)
Sep 03, 2014 10.02 10.03 9.853 9.898 8,514,684 -0.01(-0.06%)
Sep 02, 2014 9.961 9.968 9.800 9.904 10,146,565 -0.02(-0.20%)
Aug 29, 2014 9.893 9.924 9.924 9.924 16,349,151 +0.08(+0.81%)
Aug 28, 2014 9.761 9.860 9.732 9.844 11,999,490 -0.02(-0.21%)
Aug 27, 2014 9.885 9.901 9.818 9.865 5,970,040 -0.01(-0.11%)
Aug 26, 2014 9.861 9.943 9.861 9.876 9,068,046 +0.03(+0.27%)
Aug 25, 2014 9.849 9.901 9.805 9.849 10,238,575 +0.15(+1.50%)
Aug 22, 2014 9.730 9.773 9.640 9.704 14,284,582 -0.05(-0.52%)
Aug 21, 2014 9.696 9.789 9.679 9.755 7,580,018 +0.09(+0.89%)
Aug 20, 2014 9.551 9.701 9.551 9.669 11,400,574 +0.08(+0.84%)
Aug 19, 2014 9.510 9.614 9.487 9.588 12,634,177 +0.15(+1.57%)
Aug 18, 2014 9.368 9.458 9.351 9.440 12,820,377 +0.23(+2.46%)
Aug 15, 2014 9.318 9.340 9.024 9.213 26,711,880 -0.00(-0.04%)
Aug 14, 2014 9.134 9.217 9.108 9.217 7,570,001 +0.11(+1.26%)
Aug 13, 2014 9.019 9.120 8.973 9.102 20,095,266 +0.19(+2.17%)
Aug 12, 2014 8.921 8.993 8.832 8.909 12,927,221 -0.04(-0.48%)
Aug 11, 2014 8.968 9.068 8.937 8.952 16,770,373 +0.08(+0.96%)
Aug 08, 2014 8.627 8.872 8.565 8.867 15,413,545 +0.30(+3.49%)
Aug 07, 2014 8.831 8.860 8.510 8.568 17,849,822 -0.14(-1.64%)
Aug 06, 2014 8.588 8.827 8.582 8.711 14,900,288 +0.01(+0.10%)
Aug 05, 2014 8.858 8.930 8.614 8.702 19,983,246 -0.27(-2.96%)
Aug 04, 2014 8.835 9.027 8.721 8.968 11,995,465 +0.19(+2.15%)
Aug 01, 2014 8.789 8.955 8.658 8.779 25,630,812 -0.09(-0.97%)
Jul 31, 2014 9.232 9.251 8.856 8.864 36,571,988 -0.56(-5.93%)
Jul 30, 2014 9.523 9.557 9.310 9.423 17,985,576 +0.00(+0.00%)
Jul 29, 2014 9.595 9.635 9.420 9.423 10,886,128 -0.12(-1.27%)
Jul 28, 2014 9.536 9.587 9.376 9.545 10,098,127 +0.01(+0.06%)
Jul 25, 2014 9.591 9.614 9.479 9.539 9,109,810 -0.13(-1.37%)
Jul 24, 2014 9.704 9.729 9.645 9.671 8,275,872 +0.00(+0.02%)
Jul 23, 2014 9.647 9.700 9.593 9.669 8,620,512 +0.06(+0.67%)
Jul 22, 2014 9.581 9.655 9.559 9.604 10,675,448 +0.13(+1.35%)
Jul 21, 2014 9.446 9.506 9.351 9.477 10,283,497 -0.06(-0.61%)
Jul 18, 2014 9.350 9.564 9.328 9.535 10,558,476 +0.28(+3.05%)
Jul 17, 2014 9.490 9.603 9.215 9.253 20,835,088 -0.33(-3.43%)
Jul 16, 2014 9.599 9.624 9.507 9.582 11,431,826 +0.10(+1.09%)
Jul 15, 2014 9.551 9.602 9.357 9.478 13,190,561 -0.05(-0.52%)
Jul 14, 2014 9.530 9.570 9.498 9.528 7,870,288 +0.13(+1.40%)
Jul 11, 2014 9.341 9.409 9.274 9.396 10,572,604 +0.04(+0.48%)
Jul 10, 2014 9.193 9.427 9.167 9.351 13,643,827 -0.11(-1.20%)
Jul 09, 2014 9.406 9.489 9.351 9.465 9,081,827 +0.12(+1.25%)
Jul 08, 2014 9.468 9.478 9.271 9.348 16,223,908 -0.18(-1.91%)
Jul 07, 2014 9.571 9.594 9.482 9.530 10,025,420 -0.10(-0.99%)
Jul 03, 2014 9.564 9.625 9.625 9.625 11,398,840 +0.14(+1.51%)
Jul 02, 2014 9.457 9.519 9.448 9.482 6,831,850 +0.03(+0.26%)
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.