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 )

71.21 +1.39 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 3.190 3.219 3.108 3.133 98,595,040 -0.04(-1.32%)
Feb 28, 2012 3.153 3.182 3.132 3.175 65,312,084 +0.03(+0.95%)
Feb 27, 2012 3.071 3.173 3.054 3.145 55,241,160 +0.01(+0.45%)
Feb 24, 2012 3.132 3.151 3.112 3.131 40,687,916 +0.02(+0.51%)
Feb 23, 2012 3.067 3.118 3.035 3.115 52,849,088 +0.05(+1.51%)
Feb 22, 2012 3.087 3.107 3.056 3.069 59,165,900 -0.04(-1.13%)
Feb 21, 2012 3.118 3.142 3.073 3.104 53,860,524 +0.00(+0.16%)
Feb 17, 2012 3.105 3.109 3.068 3.099 41,715,396 +0.03(+0.95%)
Feb 16, 2012 2.975 3.081 2.960 3.070 67,726,224 +0.10(+3.23%)
Feb 15, 2012 3.049 3.060 2.956 2.974 108,961,992 -0.04(-1.43%)
Feb 14, 2012 3.004 3.022 2.955 3.017 87,170,888 -0.01(-0.39%)
Feb 13, 2012 3.026 3.039 2.988 3.029 47,338,000 +0.06(+2.04%)
Feb 10, 2012 2.947 2.970 2.928 2.968 82,831,776 -0.06(-1.96%)
Feb 09, 2012 3.034 3.044 2.977 3.027 72,376,200 +0.01(+0.42%)
Feb 08, 2012 2.998 3.021 2.960 3.015 72,869,992 +0.02(+0.73%)
Feb 07, 2012 2.951 3.006 2.918 2.993 89,546,616 +0.02(+0.76%)
Feb 06, 2012 2.940 2.973 2.929 2.970 53,125,556 -0.01(-0.23%)
Feb 03, 2012 2.943 2.982 2.928 2.977 65,271,028 +0.12(+4.26%)
Feb 02, 2012 2.859 2.877 2.827 2.856 62,936,876 +0.02(+0.54%)
Feb 01, 2012 2.830 2.884 2.821 2.840 61,573,996 +0.07(+2.67%)
Jan 31, 2012 2.816 2.824 2.730 2.767 83,601,688 -0.01(-0.23%)
Jan 30, 2012 2.720 2.778 2.690 2.773 58,324,668 -0.03(-1.02%)
Jan 27, 2012 2.766 2.817 2.760 2.802 64,371,032 -0.01(-0.20%)
Jan 26, 2012 2.890 2.903 2.773 2.807 96,183,528 -0.04(-1.43%)
Jan 25, 2012 2.767 2.869 2.736 2.848 77,163,440 +0.07(+2.45%)
Jan 24, 2012 2.739 2.783 2.726 2.780 52,707,736 -0.01(-0.29%)
Jan 23, 2012 2.783 2.831 2.749 2.788 57,967,896 +0.00(+0.09%)
Jan 20, 2012 2.770 2.786 2.747 2.785 47,760,300 +0.01(+0.22%)
Jan 19, 2012 2.764 2.787 2.741 2.779 57,232,580 +0.04(+1.56%)
Jan 18, 2012 2.650 2.741 2.634 2.737 63,658,252 +0.09(+3.34%)
Jan 17, 2012 2.695 2.710 2.633 2.648 71,399,808 +0.02(+0.58%)
Jan 13, 2012 2.608 2.633 2.551 2.633 73,395,904 -0.03(-1.06%)
Jan 12, 2012 2.664 2.671 2.602 2.661 48,752,836 +0.02(+0.64%)
Jan 11, 2012 2.613 2.652 2.601 2.644 53,284,044 +0.01(+0.28%)
Jan 10, 2012 2.654 2.669 2.628 2.637 79,137,744 +0.07(+2.61%)
Jan 09, 2012 2.571 2.581 2.536 2.570 70,753,416 +0.01(+0.49%)
Jan 06, 2012 2.581 2.582 2.529 2.557 71,664,112 -0.02(-0.74%)
Jan 05, 2012 2.512 2.584 2.476 2.576 63,826,844 +0.03(+1.01%)
Jan 04, 2012 2.522 2.559 2.494 2.550 59,301,036 +0.12(+5.00%)
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%)
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.