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 (%)
Jan 31, 2014 6.808 7.075 6.798 6.945 32,099,176 -0.13(-1.86%)
Jan 30, 2014 7.025 7.137 6.959 7.076 20,710,490 +0.23(+3.39%)
Jan 29, 2014 6.881 6.993 6.798 6.845 38,306,704 -0.21(-2.99%)
Jan 28, 2014 6.959 7.084 6.946 7.055 24,449,980 +0.12(+1.76%)
Jan 27, 2014 7.063 7.111 6.828 6.933 42,719,920 -0.10(-1.42%)
Jan 24, 2014 7.374 7.382 7.034 7.034 45,160,628 -0.49(-6.56%)
Jan 23, 2014 7.596 7.598 7.402 7.527 30,035,832 -0.18(-2.40%)
Jan 22, 2014 7.739 7.741 7.660 7.712 12,560,554 +0.02(+0.22%)
Jan 21, 2014 7.760 7.769 7.555 7.695 22,783,256 +0.07(+0.88%)
Jan 17, 2014 7.692 7.628 7.628 7.628 37,012,180 -0.10(-1.30%)
Jan 16, 2014 7.714 7.737 7.656 7.728 13,955,543 -0.03(-0.42%)
Jan 15, 2014 7.634 7.794 7.680 7.760 24,852,938 +0.13(+1.66%)
Jan 14, 2014 7.471 7.648 7.428 7.634 33,089,052 +0.23(+3.12%)
Jan 13, 2014 7.645 7.708 7.352 7.403 36,242,380 -0.30(-3.89%)
Jan 10, 2014 7.684 7.713 7.564 7.702 24,020,066 +0.07(+0.86%)
Jan 09, 2014 7.699 7.704 7.539 7.637 21,494,924 +0.01(+0.07%)
Jan 08, 2014 7.620 7.667 7.551 7.631 29,094,914 +0.01(+0.11%)
Jan 07, 2014 7.575 7.661 7.560 7.623 29,208,816 +0.13(+1.74%)
Jan 06, 2014 7.625 7.634 7.454 7.493 25,865,896 -0.05(-0.66%)
Jan 03, 2014 7.593 7.640 7.521 7.543 34,987,940 -0.01(-0.17%)
Jan 02, 2014 7.689 7.702 7.504 7.556 39,992,964 -0.22(-2.86%)
Dec 31, 2013 7.709 7.778 7.778 7.778 56,199,280 +0.11(+1.39%)
Dec 30, 2013 7.683 7.696 7.644 7.672 13,994,646 -0.01(-0.09%)
Dec 27, 2013 7.717 7.722 7.655 7.679 20,292,090 -0.00(-0.06%)
Dec 26, 2013 7.623 7.693 7.616 7.684 18,945,810 +0.11(+1.50%)
Dec 24, 2013 7.517 7.576 7.517 7.570 14,848,828 +0.06(+0.75%)
Dec 23, 2013 7.506 7.531 7.462 7.513 22,886,088 +0.11(+1.52%)
Dec 20, 2013 7.297 7.451 7.293 7.401 34,535,256 +0.12(+1.66%)
Dec 19, 2013 7.238 7.299 7.181 7.280 35,996,436 -0.02(-0.23%)
Dec 18, 2013 6.974 7.303 6.789 7.297 55,779,716 +0.36(+5.19%)
Dec 17, 2013 7.030 7.033 6.898 6.937 24,828,150 -0.07(-0.99%)
Dec 16, 2013 6.986 7.079 6.976 7.006 30,052,264 +0.13(+1.90%)
Dec 13, 2013 6.927 6.948 6.843 6.875 28,565,524 -0.02(-0.25%)
Dec 12, 2013 6.943 6.971 6.843 6.892 54,964,364 -0.06(-0.86%)
Dec 11, 2013 7.209 7.210 6.931 6.952 36,960,348 -0.25(-3.49%)
Dec 10, 2013 7.227 7.272 7.187 7.203 28,735,516 -0.07(-0.97%)
Dec 09, 2013 7.285 7.308 7.249 7.273 25,986,606 +0.05(+0.75%)
Dec 06, 2013 7.190 7.243 7.131 7.219 30,065,872 +0.22(+3.19%)
Dec 05, 2013 7.044 7.083 6.972 6.996 18,446,074 -0.08(-1.13%)
Dec 04, 2013 7.006 7.168 6.919 7.076 40,584,884 -0.02(-0.33%)
Dec 03, 2013 7.112 7.181 7.018 7.100 31,877,526 -0.08(-1.14%)
Dec 02, 2013 7.252 7.289 7.147 7.181 21,212,640 -0.05(-0.71%)
Nov 29, 2013 7.275 7.326 7.213 7.233 11,108,644 -0.02(-0.22%)
Nov 27, 2013 7.223 7.267 7.197 7.249 15,776,597 +0.05(+0.72%)
Nov 26, 2013 7.206 7.264 7.168 7.198 16,280,072 -0.01(-0.16%)
Nov 25, 2013 7.253 7.258 7.164 7.209 17,949,248 -0.00(-0.04%)
Nov 22, 2013 7.120 7.218 7.093 7.212 20,340,218 +0.10(+1.42%)
Nov 21, 2013 7.005 7.126 6.989 7.111 23,448,538 +0.16(+2.29%)
Nov 20, 2013 7.056 7.110 6.886 6.952 32,596,398 -0.06(-0.89%)
Nov 19, 2013 7.045 7.109 6.975 7.014 22,847,196 -0.05(-0.75%)
Nov 18, 2013 7.168 7.184 7.010 7.068 28,858,530 -0.07(-0.92%)
Nov 15, 2013 7.075 7.134 7.051 7.133 21,029,498 +0.09(+1.31%)
Nov 14, 2013 6.953 7.059 6.922 7.041 29,129,386 +0.26(+3.85%)
Nov 12, 2013 6.774 6.820 6.707 6.780 17,243,872 -0.03(-0.42%)
Nov 11, 2013 6.796 6.839 6.770 6.808 12,479,650 +0.00(+0.01%)
Nov 08, 2013 6.543 6.809 6.541 6.807 28,667,390 +0.26(+4.00%)
Nov 07, 2013 6.849 6.862 6.529 6.546 38,904,716 -0.26(-3.78%)
Nov 06, 2013 6.795 6.845 6.736 6.803 19,112,498 +0.10(+1.42%)
Nov 05, 2013 6.689 6.761 6.627 6.707 23,577,670 -0.06(-0.95%)
Nov 04, 2013 6.761 6.779 6.693 6.772 17,295,220 +0.07(+1.11%)
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.