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 (%)
Dec 30, 2011 2.461 2.468 2.429 2.429 37,095,436 -0.03(-1.31%)
Dec 29, 2011 2.412 2.467 2.409 2.461 59,345,636 +0.07(+2.84%)
Dec 28, 2011 2.487 2.488 2.382 2.393 59,766,920 -0.09(-3.52%)
Dec 27, 2011 2.468 2.504 2.460 2.481 43,353,704 +0.00(+0.06%)
Dec 23, 2011 2.440 2.480 2.423 2.479 49,652,240 +0.13(+5.32%)
Dec 21, 2011 2.337 2.364 2.273 2.354 87,684,248 +0.01(+0.55%)
Dec 20, 2011 2.246 2.350 2.246 2.341 81,872,024 +0.20(+9.17%)
Dec 19, 2011 2.241 2.256 2.131 2.144 60,883,576 -0.07(-3.26%)
Dec 16, 2011 2.250 2.289 2.201 2.217 92,129,328 +0.01(+0.57%)
Dec 15, 2011 2.253 2.262 2.197 2.204 85,640,432 +0.02(+1.07%)
Dec 14, 2011 2.230 2.254 2.169 2.181 93,744,952 -0.07(-3.28%)
Dec 13, 2011 2.359 2.398 2.224 2.254 129,475,864 -0.07(-2.94%)
Dec 12, 2011 2.365 2.365 2.262 2.323 79,906,664 -0.10(-4.31%)
Dec 09, 2011 2.343 2.447 2.336 2.427 91,010,664 +0.12(+5.00%)
Dec 08, 2011 2.423 2.441 2.294 2.312 126,069,888 -0.16(-6.58%)
Dec 07, 2011 2.423 2.504 2.372 2.475 74,230,544 +0.03(+1.17%)
Dec 06, 2011 2.444 2.496 2.418 2.446 60,173,668 +0.00(+0.08%)
Dec 05, 2011 2.477 2.498 2.400 2.444 79,930,880 +0.08(+3.24%)
Dec 02, 2011 2.437 2.460 2.361 2.367 84,253,176 -0.00(-0.15%)
Dec 01, 2011 2.365 2.411 2.341 2.371 91,247,528 -0.00(-0.15%)
Nov 30, 2011 2.293 2.385 2.281 2.374 142,599,488 +0.26(+12.43%)
Nov 29, 2011 2.113 2.156 2.091 2.112 109,796,216 +0.02(+0.79%)
Nov 28, 2011 2.085 2.118 2.052 2.095 104,907,712 +0.17(+8.99%)
Nov 25, 2011 1.929 1.996 1.923 1.923 62,497,192 -0.02(-1.04%)
Nov 23, 2011 2.021 2.025 1.940 1.943 125,135,544 -0.13(-6.47%)
Nov 22, 2011 2.090 2.126 2.042 2.077 113,530,520 -0.02(-1.08%)
Nov 21, 2011 2.130 2.140 2.048 2.100 147,376,432 -0.13(-5.76%)
Nov 18, 2011 2.257 2.272 2.202 2.228 102,815,232 -0.01(-0.45%)
Nov 17, 2011 2.338 2.355 2.188 2.238 166,368,096 -0.11(-4.76%)
Nov 16, 2011 2.396 2.483 2.342 2.350 136,881,520 -0.12(-4.90%)
Nov 15, 2011 2.418 2.508 2.390 2.471 99,449,024 +0.04(+1.64%)
Nov 14, 2011 2.477 2.486 2.401 2.431 76,222,384 -0.08(-3.00%)
Nov 11, 2011 2.455 2.523 2.454 2.506 109,945,888 +0.14(+5.80%)
Nov 10, 2011 2.398 2.405 2.298 2.369 102,852,704 +0.06(+2.73%)
Nov 09, 2011 2.412 2.445 2.288 2.306 165,306,016 -0.29(-11.02%)
Nov 08, 2011 2.536 2.600 2.463 2.592 79,334,000 +0.10(+3.87%)
Nov 07, 2011 2.449 2.503 2.376 2.495 82,478,944 +0.04(+1.81%)
Nov 04, 2011 2.436 2.463 2.364 2.451 80,813,664 -0.04(-1.78%)
Nov 03, 2011 2.452 2.510 2.346 2.495 116,991,992 +0.13(+5.37%)
Nov 02, 2011 2.359 2.391 2.302 2.368 94,909,448 +0.11(+4.81%)
Nov 01, 2011 2.258 2.346 2.230 2.259 165,111,344 -0.20(-8.04%)
Oct 31, 2011 2.567 2.573 2.456 2.457 80,814,512 -0.21(-7.72%)
Oct 28, 2011 2.620 2.671 2.608 2.662 64,935,152 +0.01(+0.38%)
Oct 27, 2011 2.603 2.704 2.542 2.652 109,720,784 +0.25(+10.22%)
Oct 26, 2011 2.410 2.432 2.288 2.406 107,893,104 +0.07(+3.01%)
Oct 25, 2011 2.446 2.448 2.320 2.336 73,144,520 -0.15(-5.93%)
Oct 24, 2011 2.403 2.497 2.397 2.483 68,875,864 +0.09(+3.92%)
Oct 21, 2011 2.343 2.399 2.322 2.390 84,477,568 +0.13(+5.66%)
Oct 20, 2011 2.252 2.287 2.162 2.262 111,818,384 +0.03(+1.21%)
Oct 19, 2011 2.306 2.345 2.211 2.235 123,323,840 -0.08(-3.51%)
Oct 18, 2011 2.184 2.368 2.133 2.316 143,014,688 +0.13(+5.90%)
Oct 17, 2011 2.287 2.293 2.172 2.187 88,447,496 -0.13(-5.71%)
Oct 14, 2011 2.285 2.324 2.249 2.320 100,561,144 +0.11(+5.14%)
Oct 13, 2011 2.181 2.227 2.132 2.206 114,393,344 -0.02(-0.75%)
Oct 12, 2011 2.215 2.296 2.199 2.223 119,631,384 +0.06(+2.84%)
Oct 11, 2011 2.121 2.183 2.114 2.161 90,532,920 +0.00(+0.08%)
Oct 10, 2011 2.061 2.160 2.060 2.160 87,405,352 +0.20(+10.22%)
Oct 07, 2011 2.037 2.040 1.928 1.959 185,900,224 -0.04(-2.06%)
Oct 06, 2011 1.952 2.009 1.935 2.000 128,798,968 +0.10(+5.40%)
Oct 05, 2011 1.812 1.913 1.762 1.898 184,812,096 +0.11(+6.09%)
Oct 04, 2011 1.616 1.809 1.574 1.789 268,820,256 +0.10(+5.96%)
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.