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 27, 2013 5.932 5.964 5.895 5.945 23,411,962 -0.08(-1.34%)
Sep 26, 2013 5.985 6.074 5.957 6.026 18,248,892 +0.07(+1.13%)
Sep 25, 2013 6.018 6.049 5.942 5.959 33,783,360 -0.06(-0.97%)
Sep 24, 2013 6.052 6.119 5.978 6.017 32,716,974 -0.04(-0.65%)
Sep 23, 2013 6.113 6.131 5.996 6.056 27,741,764 -0.08(-1.32%)
Sep 20, 2013 6.314 6.316 6.125 6.137 22,496,612 -0.15(-2.31%)
Sep 19, 2013 6.356 6.361 6.252 6.283 19,270,094 -0.02(-0.35%)
Sep 18, 2013 6.084 6.352 6.039 6.305 29,495,768 +0.22(+3.53%)
Sep 17, 2013 6.028 6.094 6.027 6.090 14,577,774 +0.07(+1.19%)
Sep 16, 2013 6.102 6.103 5.984 6.018 24,624,466 +0.11(+1.83%)
Sep 13, 2013 5.890 5.924 5.850 5.909 20,059,804 +0.03(+0.52%)
Sep 12, 2013 5.914 5.934 5.846 5.879 27,601,512 -0.04(-0.67%)
Sep 11, 2013 5.838 5.918 5.808 5.918 20,877,348 +0.05(+0.94%)
Sep 10, 2013 5.840 5.865 5.800 5.863 26,674,686 +0.12(+2.17%)
Sep 09, 2013 5.618 5.745 5.618 5.739 21,120,394 +0.17(+3.00%)
Sep 06, 2013 5.623 5.669 5.418 5.572 26,558,060 +0.01(+0.26%)
Sep 05, 2013 5.555 5.611 5.545 5.557 19,034,194 +0.01(+0.16%)
Sep 04, 2013 5.421 5.574 5.388 5.548 25,433,504 +0.14(+2.52%)
Sep 03, 2013 5.494 5.529 5.346 5.412 28,769,046 +0.08(+1.51%)
Aug 30, 2013 5.426 5.426 5.294 5.331 40,347,140 -0.07(-1.21%)
Aug 29, 2013 5.330 5.477 5.320 5.397 27,433,452 +0.03(+0.59%)
Aug 28, 2013 5.304 5.424 5.284 5.365 35,308,968 +0.06(+1.06%)
Aug 27, 2013 5.414 5.479 5.299 5.309 50,541,672 -0.28(-5.06%)
Aug 26, 2013 5.664 5.715 5.573 5.591 31,432,408 -0.05(-0.94%)
Aug 23, 2013 5.640 5.665 5.561 5.644 23,140,896 +0.06(+1.07%)
Aug 22, 2013 5.476 5.613 5.476 5.585 25,211,694 +0.14(+2.58%)
Aug 21, 2013 5.498 5.589 5.405 5.444 43,659,488 -0.10(-1.85%)
Aug 20, 2013 5.493 5.604 5.474 5.547 48,100,504 +0.08(+1.40%)
Aug 19, 2013 5.556 5.610 5.464 5.470 44,632,624 -0.10(-1.88%)
Aug 16, 2013 5.596 5.653 5.545 5.575 26,812,534 -0.05(-0.83%)
Aug 15, 2013 5.733 5.733 5.598 5.622 36,360,988 -0.26(-4.36%)
Aug 14, 2013 5.955 5.984 5.871 5.878 20,417,916 -0.10(-1.61%)
Aug 13, 2013 5.947 5.995 5.841 5.974 23,371,448 +0.06(+1.07%)
Aug 12, 2013 5.849 5.934 5.838 5.911 17,667,050 -0.03(-0.45%)
Aug 09, 2013 5.962 6.018 5.873 5.938 22,587,372 -0.05(-0.86%)
Aug 08, 2013 6.010 6.027 5.896 5.989 21,719,310 +0.06(+1.09%)
Aug 07, 2013 5.926 5.948 5.857 5.925 33,425,272 -0.06(-1.08%)
Aug 06, 2013 6.049 6.068 5.944 5.989 35,995,460 -0.10(-1.63%)
Aug 05, 2013 6.076 6.115 6.051 6.089 22,301,152 -0.02(-0.38%)
Aug 02, 2013 6.043 6.114 6.018 6.112 24,085,604 +0.03(+0.51%)
Aug 01, 2013 6.014 6.098 6.002 6.081 26,716,994 +0.21(+3.55%)
Jul 31, 2013 5.906 5.997 5.856 5.872 55,602,940 +0.00(+0.01%)
Jul 30, 2013 5.924 5.939 5.827 5.871 40,963,600 +0.01(+0.12%)
Jul 29, 2013 5.880 5.918 5.818 5.864 28,358,324 -0.06(-1.00%)
Jul 26, 2013 5.831 5.928 5.756 5.923 35,522,780 +0.02(+0.33%)
Jul 25, 2013 5.829 5.920 5.802 5.904 38,680,292 +0.04(+0.62%)
Jul 24, 2013 5.998 6.004 5.828 5.867 44,465,220 -0.07(-1.10%)
Jul 23, 2013 6.000 6.004 5.920 5.933 23,164,856 -0.04(-0.60%)
Jul 22, 2013 5.952 5.993 5.917 5.968 27,583,906 +0.03(+0.52%)
Jul 19, 2013 5.861 5.938 5.843 5.938 25,809,210 +0.04(+0.66%)
Jul 18, 2013 5.841 5.942 5.832 5.899 46,143,968 +0.10(+1.70%)
Jul 17, 2013 5.831 5.858 5.787 5.800 34,525,684 +0.04(+0.62%)
Jul 16, 2013 5.839 5.847 5.717 5.765 49,171,720 -0.07(-1.22%)
Jul 15, 2013 5.810 5.853 5.780 5.836 25,574,226 +0.08(+1.30%)
Jul 12, 2013 5.751 5.797 5.724 5.761 30,527,644 +0.00(+0.03%)
Jul 11, 2013 5.720 5.770 5.664 5.759 49,194,068 +0.23(+4.22%)
Jul 10, 2013 5.506 5.585 5.473 5.526 54,771,008 +0.01(+0.21%)
Jul 09, 2013 5.506 5.544 5.439 5.514 46,002,036 +0.11(+2.02%)
Jul 08, 2013 5.401 5.449 5.370 5.405 41,520,764 +0.09(+1.69%)
Jul 05, 2013 5.266 5.321 5.150 5.316 46,106,772 +0.16(+3.12%)
Jul 03, 2013 5.072 5.195 5.046 5.155 22,234,202 +0.02(+0.31%)
Jul 02, 2013 5.134 5.247 5.074 5.139 55,322,476 -0.02(-0.39%)
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.