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, 2011 2.902 2.947 2.879 2.939 51,795,208 +0.06(+2.22%)
Jan 28, 2011 3.049 3.060 2.863 2.876 100,957,816 -0.16(-5.28%)
Jan 27, 2011 3.015 3.050 3.000 3.036 54,305,976 +0.02(+0.69%)
Jan 26, 2011 2.999 3.039 2.984 3.015 61,498,684 +0.04(+1.21%)
Jan 25, 2011 2.948 2.981 2.907 2.979 68,857,960 +0.00(+0.13%)
Jan 24, 2011 2.920 2.985 2.918 2.975 47,741,032 +0.05(+1.55%)
Jan 21, 2011 2.960 2.979 2.916 2.930 58,833,320 +0.02(+0.77%)
Jan 20, 2011 2.897 2.927 2.843 2.907 92,837,944 -0.10(-3.23%)
Jan 19, 2011 3.001 3.005 2.894 3.004 69,027,416 -0.00(-0.12%)
Jan 18, 2011 2.983 3.014 2.972 3.008 38,940,128 +0.02(+0.78%)
Jan 14, 2011 2.915 2.992 2.910 2.985 69,292,712 +0.06(+2.20%)
Jan 13, 2011 2.944 2.949 2.906 2.920 69,845,888 -0.02(-0.77%)
Jan 12, 2011 2.917 2.951 2.902 2.943 70,440,376 +0.08(+2.81%)
Jan 11, 2011 2.870 2.885 2.833 2.863 65,887,996 +0.03(+0.94%)
Jan 10, 2011 2.812 2.846 2.784 2.836 64,920,196 -0.01(-0.32%)
Jan 07, 2011 2.876 2.888 2.780 2.845 50,769,612 -0.02(-0.55%)
Jan 06, 2011 2.881 2.892 2.839 2.860 52,857,432 -0.02(-0.59%)
Jan 05, 2011 2.807 2.885 2.802 2.877 43,748,888 +0.05(+1.69%)
Jan 04, 2011 2.861 2.862 2.785 2.830 68,137,176 -0.01(-0.31%)
Jan 03, 2011 2.817 2.877 2.815 2.838 51,499,604 +0.08(+2.91%)
Dec 31, 2010 2.741 2.764 2.728 2.758 27,241,692 +0.00(+0.05%)
Dec 30, 2010 2.759 2.775 2.742 2.757 31,791,248 -0.01(-0.39%)
Dec 29, 2010 2.770 2.786 2.767 2.768 20,286,492 +0.01(+0.24%)
Dec 28, 2010 2.766 2.768 2.740 2.761 22,155,230 +0.02(+0.55%)
Dec 27, 2010 2.716 2.757 2.710 2.746 18,823,612 +0.00(+0.00%)
Dec 23, 2010 2.750 2.759 2.727 2.746 27,590,864 -0.01(-0.45%)
Dec 22, 2010 2.739 2.762 2.735 2.758 38,791,244 +0.03(+1.01%)
Dec 21, 2010 2.709 2.738 2.700 2.731 40,912,724 +0.05(+1.93%)
Dec 20, 2010 2.687 2.702 2.644 2.679 57,438,340 +0.01(+0.49%)
Dec 17, 2010 2.648 2.673 2.633 2.666 40,494,832 +0.01(+0.43%)
Dec 16, 2010 2.625 2.660 2.587 2.654 70,673,280 +0.05(+1.74%)
Dec 15, 2010 2.632 2.663 2.598 2.609 68,350,616 -0.04(-1.40%)
Dec 14, 2010 2.652 2.681 2.622 2.646 53,945,512 +0.01(+0.22%)
Dec 13, 2010 2.675 2.681 2.637 2.640 54,058,360 +0.01(+0.20%)
Dec 10, 2010 2.612 2.641 2.587 2.635 46,257,720 +0.04(+1.71%)
Dec 09, 2010 2.600 2.604 2.552 2.590 43,707,876 +0.03(+1.30%)
Dec 08, 2010 2.540 2.564 2.506 2.557 57,188,868 +0.03(+1.10%)
Dec 07, 2010 2.598 2.604 2.528 2.529 85,371,768 +0.00(+0.16%)
Dec 06, 2010 2.521 2.544 2.510 2.525 42,110,828 -0.01(-0.32%)
Dec 03, 2010 2.490 2.543 2.487 2.534 56,058,072 +0.02(+0.78%)
Dec 02, 2010 2.433 2.520 2.430 2.514 58,575,156 +0.09(+3.89%)
Dec 01, 2010 2.376 2.435 2.376 2.420 72,966,296 +0.15(+6.48%)
Nov 30, 2010 2.247 2.317 2.237 2.273 91,391,632 -0.04(-1.88%)
Nov 29, 2010 2.283 2.335 2.234 2.316 97,702,568 +0.00(+0.20%)
Nov 26, 2010 2.316 2.354 2.302 2.312 32,265,008 -0.06(-2.61%)
Nov 24, 2010 2.322 2.374 2.374 2.374 55,326,000 +0.10(+4.35%)
Nov 23, 2010 2.298 2.311 2.252 2.275 122,934,672 -0.11(-4.48%)
Nov 22, 2010 2.352 2.383 2.298 2.382 85,920,040 -0.00(-0.15%)
Nov 19, 2010 2.359 2.389 2.325 2.385 49,618,904 +0.02(+0.76%)
Nov 18, 2010 2.334 2.391 2.333 2.367 58,776,856 +0.10(+4.38%)
Nov 17, 2010 2.268 2.295 2.247 2.268 67,465,136 +0.00(+0.15%)
Nov 16, 2010 2.332 2.343 2.232 2.264 149,026,992 -0.16(-6.77%)
Nov 15, 2010 2.410 2.436 2.373 2.429 65,443,284 +0.04(+1.85%)
Nov 12, 2010 2.424 2.456 2.355 2.385 132,513,928 -0.09(-3.49%)
Nov 11, 2010 2.437 2.485 2.416 2.471 62,593,004 -0.03(-1.22%)
Nov 10, 2010 2.472 2.506 2.416 2.501 99,782,000 +0.03(+1.14%)
Nov 09, 2010 2.549 2.555 2.442 2.473 80,889,144 -0.06(-2.26%)
Nov 08, 2010 2.519 2.539 2.494 2.530 67,052,296 -0.02(-0.60%)
Nov 05, 2010 2.518 2.554 2.510 2.546 72,193,880 +0.03(+1.32%)
Nov 04, 2010 2.454 2.517 2.446 2.513 68,558,488 +0.14(+5.74%)
Nov 03, 2010 2.362 2.380 2.287 2.376 81,102,288 +0.03(+1.30%)
Nov 02, 2010 2.345 2.364 2.327 2.346 44,279,628 +0.05(+2.27%)
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.