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 30, 2009 1.783 1.785 1.695 1.744 144,416,816 -0.02(-1.32%)
Sep 29, 2009 1.790 1.814 1.752 1.768 77,907,440 -0.01(-0.67%)
Sep 28, 2009 1.707 1.790 1.707 1.779 63,976,244 +0.09(+5.31%)
Sep 25, 2009 1.704 1.730 1.671 1.690 95,239,128 -0.03(-1.54%)
Sep 24, 2009 1.788 1.797 1.694 1.716 101,998,200 -0.06(-3.28%)
Sep 23, 2009 1.835 1.870 1.767 1.774 112,406,408 -0.05(-2.68%)
Sep 22, 2009 1.823 1.836 1.798 1.823 58,238,168 +0.03(+1.88%)
Sep 21, 2009 1.762 1.803 1.751 1.789 59,971,172 -0.02(-0.84%)
Sep 18, 2009 1.825 1.826 1.788 1.805 90,665,872 +0.01(+0.29%)
Sep 17, 2009 1.803 1.846 1.772 1.799 99,537,728 +0.04(+2.04%)
Sep 16, 2009 1.748 1.809 1.731 1.763 73,833,208 +0.03(+1.87%)
Sep 15, 2009 1.718 1.750 1.684 1.731 79,322,552 +0.02(+1.14%)
Sep 14, 2009 1.641 1.717 1.641 1.712 57,945,532 +0.03(+1.69%)
Sep 11, 2009 1.694 1.710 1.661 1.683 68,236,880 -0.00(-0.14%)
Sep 10, 2009 1.637 1.688 1.612 1.686 66,746,732 +0.05(+3.04%)
Sep 09, 2009 1.607 1.651 1.592 1.636 56,151,980 +0.04(+2.35%)
Sep 08, 2009 1.603 1.603 1.573 1.598 65,758,652 +0.04(+2.63%)
Sep 04, 2009 1.504 1.559 1.491 1.557 65,273,972 +0.07(+4.38%)
Sep 03, 2009 1.484 1.500 1.449 1.492 54,789,764 +0.03(+2.21%)
Sep 02, 2009 1.457 1.486 1.448 1.460 69,523,016 -0.01(-0.95%)
Sep 01, 2009 1.558 1.615 1.467 1.474 141,876,400 -0.11(-6.83%)
Aug 31, 2009 1.576 1.585 1.551 1.582 106,556,816 -0.04(-2.46%)
Aug 28, 2009 1.665 1.670 1.591 1.622 87,579,496 -0.01(-0.36%)
Aug 27, 2009 1.609 1.640 1.558 1.627 114,870,216 +0.01(+0.93%)
Aug 26, 2009 1.599 1.637 1.584 1.613 86,616,000 -0.00(-0.02%)
Aug 25, 2009 1.624 1.660 1.604 1.613 88,365,504 +0.01(+0.66%)
Aug 24, 2009 1.624 1.651 1.588 1.602 62,220,728 -0.00(-0.02%)
Aug 21, 2009 1.518 1.613 1.545 1.603 63,488,816 +0.08(+5.59%)
Aug 20, 2009 1.473 1.526 1.467 1.518 53,210,468 +0.05(+3.27%)
Aug 19, 2009 1.398 1.485 1.396 1.470 63,642,748 +0.03(+2.29%)
Aug 18, 2009 1.411 1.447 1.402 1.437 55,130,392 +0.03(+2.06%)
Aug 17, 2009 1.424 1.427 1.392 1.408 86,819,264 -0.10(-6.81%)
Aug 14, 2009 1.549 1.549 1.462 1.511 74,419,072 -0.04(-2.39%)
Aug 13, 2009 1.534 1.549 1.490 1.548 103,919,456 +0.03(+2.26%)
Aug 12, 2009 1.457 1.546 1.457 1.513 74,071,976 +0.05(+3.48%)
Aug 11, 2009 1.503 1.505 1.454 1.463 50,277,132 -0.06(-3.81%)
Aug 10, 2009 1.511 1.533 1.491 1.520 47,987,384 -0.01(-0.69%)
Aug 07, 2009 1.522 1.569 1.497 1.531 45,551,280 +0.06(+3.97%)
Aug 06, 2009 1.520 1.524 1.454 1.473 71,438,040 -0.03(-1.87%)
Aug 05, 2009 1.515 1.518 1.460 1.501 64,554,084 -0.01(-0.71%)
Aug 04, 2009 1.479 1.517 1.470 1.512 36,082,936 +0.02(+1.34%)
Aug 03, 2009 1.476 1.503 1.451 1.492 40,854,328 +0.07(+4.65%)
Jul 31, 2009 1.423 1.457 1.410 1.425 56,612,216 +0.00(+0.29%)
Jul 30, 2009 1.431 1.471 1.420 1.421 57,663,372 +0.04(+3.13%)
Jul 29, 2009 1.370 1.391 1.351 1.378 57,684,988 -0.02(-1.33%)
Jul 28, 2009 1.381 1.410 1.355 1.397 47,953,284 +0.00(+0.15%)
Jul 27, 2009 1.390 1.412 1.367 1.395 46,361,432 -0.00(-0.16%)
Jul 24, 2009 1.357 1.399 1.339 1.397 62,110,700 +0.02(+1.31%)
Jul 23, 2009 1.297 1.397 1.296 1.379 56,771,572 +0.09(+6.64%)
Jul 22, 2009 1.270 1.318 1.268 1.293 38,829,432 -0.00(-0.19%)
Jul 21, 2009 1.307 1.310 1.249 1.295 46,671,304 +0.02(+1.66%)
Jul 20, 2009 1.262 1.284 1.242 1.274 38,373,504 +0.04(+3.04%)
Jul 17, 2009 1.235 1.245 1.215 1.237 28,242,552 -0.00(-0.17%)
Jul 16, 2009 1.194 1.253 1.188 1.239 47,866,508 +0.03(+2.68%)
Jul 15, 2009 1.152 1.214 1.148 1.207 38,080,496 +0.10(+8.55%)
Jul 14, 2009 1.100 1.112 1.076 1.112 39,924,640 +0.02(+2.05%)
Jul 13, 2009 1.032 1.091 1.031 1.089 45,044,164 +0.07(+7.31%)
Jul 10, 2009 1.007 1.033 0.9947 1.015 52,915,828 -0.01(-0.96%)
Jul 09, 2009 1.036 1.048 1.014 1.025 47,352,784 +0.01(+0.62%)
Jul 08, 2009 1.037 1.043 0.9826 1.019 51,400,644 +0.00(+0.12%)
Jul 07, 2009 1.080 1.082 1.017 1.017 29,938,634 -0.07(-6.23%)
Jul 06, 2009 1.052 1.086 1.041 1.085 23,286,024 +0.00(+0.27%)
Jul 02, 2009 1.133 1.134 1.082 1.082 30,200,586 -0.10(-8.25%)
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.