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 (%)
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%)
Jul 01, 2014 9.341 9.541 9.332 9.457 14,120,595 +0.18(+1.95%)
Jun 30, 2014 9.272 9.336 9.247 9.276 11,216,058 -0.01(-0.16%)
Jun 27, 2014 9.168 9.297 9.158 9.291 9,058,314 +0.05(+0.56%)
Jun 26, 2014 9.258 9.259 9.050 9.239 12,400,653 -0.01(-0.15%)
Jun 25, 2014 9.071 9.282 9.071 9.253 10,734,300 +0.11(+1.25%)
Jun 24, 2014 9.255 9.393 9.107 9.139 16,065,332 -0.17(-1.81%)
Jun 23, 2014 9.320 9.331 9.258 9.308 7,383,380 -0.01(-0.12%)
Jun 20, 2014 9.329 9.332 9.285 9.319 8,667,725 +0.06(+0.61%)
Jun 19, 2014 9.253 9.277 9.165 9.263 10,798,847 +0.03(+0.33%)
Jun 18, 2014 9.028 9.245 8.979 9.232 14,686,352 +0.21(+2.28%)
Jun 17, 2014 8.916 9.049 8.892 9.026 10,194,855 +0.07(+0.80%)
Jun 16, 2014 8.898 9.011 8.868 8.954 15,787,617 +0.02(+0.17%)
Jun 13, 2014 8.909 8.960 8.821 8.939 11,099,878 +0.08(+0.91%)
Jun 12, 2014 9.012 9.029 8.797 8.858 16,028,954 -0.20(-2.18%)
Jun 11, 2014 9.051 9.078 8.987 9.056 14,443,480 -0.09(-1.01%)
Jun 10, 2014 9.108 9.149 9.050 9.148 6,862,173 +0.03(+0.35%)
Jun 06, 2014 9.045 9.121 9.031 9.116 8,505,013 +0.13(+1.42%)
Jun 05, 2014 8.844 9.012 8.748 8.989 13,671,526 +0.18(+2.07%)
Jun 04, 2014 8.708 8.827 8.687 8.806 12,958,027 +0.04(+0.49%)
Jun 03, 2014 8.711 8.774 8.688 8.764 8,828,826 -0.01(-0.16%)
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.