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 (%)
Mar 31, 2014 8.018 8.099 7.997 8.062 25,598,692 +0.20(+2.49%)
Mar 28, 2014 7.819 7.986 7.807 7.866 22,173,554 +0.11(+1.41%)
Mar 27, 2014 7.781 7.850 7.672 7.757 30,251,414 -0.05(-0.59%)
Mar 26, 2014 8.075 8.109 7.803 7.803 24,904,498 -0.18(-2.24%)
Mar 25, 2014 7.986 8.059 7.846 7.982 29,625,716 +0.12(+1.48%)
Mar 24, 2014 8.050 8.077 7.765 7.865 28,617,094 -0.10(-1.30%)
Mar 21, 2014 8.158 8.219 7.943 7.969 22,525,846 -0.09(-1.11%)
Mar 20, 2014 7.867 8.076 7.830 8.058 26,222,496 +0.13(+1.58%)
Mar 19, 2014 8.063 8.090 7.770 7.933 26,901,486 -0.12(-1.49%)
Mar 18, 2014 7.928 8.084 7.908 8.054 20,809,038 +0.18(+2.22%)
Mar 17, 2014 7.790 7.939 7.784 7.878 24,545,246 +0.20(+2.63%)
Mar 14, 2014 7.692 7.819 7.649 7.676 27,416,514 -0.07(-0.92%)
Mar 13, 2014 8.087 8.104 7.680 7.748 35,576,380 -0.27(-3.33%)
Mar 12, 2014 7.890 8.021 7.836 8.014 25,889,916 +0.01(+0.07%)
Mar 11, 2014 8.169 8.201 7.952 8.008 23,708,214 -0.12(-1.49%)
Mar 10, 2014 8.105 8.138 7.989 8.130 14,710,447 -0.01(-0.08%)
Mar 07, 2014 8.224 8.234 8.038 8.136 36,922,236 -0.00(-0.01%)
Mar 06, 2014 8.141 8.190 8.097 8.137 22,249,592 +0.07(+0.92%)
Mar 05, 2014 8.071 8.118 8.040 8.063 28,445,480 +0.01(+0.07%)
Mar 04, 2014 7.954 8.108 7.951 8.057 44,716,340 +0.33(+4.24%)
Mar 03, 2014 7.691 7.787 7.574 7.729 46,115,564 -0.16(-2.08%)
Feb 28, 2014 7.835 8.005 7.742 7.893 33,044,206 +0.05(+0.64%)
Feb 27, 2014 7.681 7.843 7.659 7.843 22,630,760 +0.13(+1.65%)
Feb 26, 2014 7.748 7.809 7.653 7.715 24,236,342 +0.00(+0.01%)
Feb 25, 2014 7.740 7.809 7.641 7.714 30,516,798 -0.00(-0.06%)
Feb 24, 2014 7.654 7.878 7.606 7.719 24,858,684 +0.11(+1.49%)
Feb 21, 2014 7.674 7.724 7.588 7.606 21,260,930 -0.01(-0.14%)
Feb 20, 2014 7.525 7.677 7.445 7.617 30,406,834 +0.12(+1.66%)
Feb 19, 2014 7.590 7.735 7.474 7.492 42,429,712 -0.16(-2.06%)
Feb 18, 2014 7.639 7.679 7.574 7.650 22,284,410 +0.03(+0.45%)
Feb 14, 2014 7.478 7.616 7.616 7.616 60,830,136 +0.11(+1.52%)
Feb 13, 2014 7.234 7.520 7.232 7.502 31,589,670 +0.11(+1.52%)
Feb 12, 2014 7.405 7.474 7.338 7.390 25,959,552 +0.02(+0.27%)
Feb 11, 2014 7.162 7.426 7.143 7.370 31,773,704 +0.23(+3.22%)
Feb 10, 2014 7.101 7.145 7.045 7.139 22,491,054 +0.03(+0.45%)
Feb 07, 2014 6.944 7.121 6.875 7.107 34,138,448 +0.27(+3.95%)
Feb 06, 2014 6.633 6.844 6.633 6.837 26,656,062 +0.25(+3.86%)
Feb 05, 2014 6.539 6.628 6.418 6.583 28,880,916 -0.02(-0.34%)
Feb 04, 2014 6.564 6.659 6.494 6.606 44,045,236 +0.13(+2.02%)
Feb 03, 2014 6.917 6.965 6.435 6.475 54,844,184 -0.47(-6.77%)
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%)
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.