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, 2010 2.106 2.145 2.028 2.056 156,247,120 -0.02(-0.79%)
Sep 29, 2010 2.071 2.099 2.051 2.073 106,014,488 -0.02(-0.73%)
Sep 28, 2010 2.074 2.106 2.007 2.088 7,429 +0.02(+1.06%)
Sep 27, 2010 2.097 2.105 2.059 2.066 73,981,792 -0.03(-1.25%)
Sep 24, 2010 2.040 2.099 2.035 2.092 80,890,856 +0.12(+5.99%)
Sep 23, 2010 1.972 2.036 1.957 1.974 14,858 -0.05(-2.54%)
Sep 22, 2010 2.046 2.077 2.006 2.026 95,964,664 -0.03(-1.27%)
Sep 21, 2010 2.071 2.100 2.028 2.051 108,688 -0.02(-0.90%)
Sep 20, 2010 2.000 2.081 1.984 2.070 83,254,296 +0.09(+4.75%)
Sep 17, 2010 1.976 2.010 1.961 1.976 70,240,160 -0.00(-0.11%)
Sep 15, 2010 1.937 1.983 1.919 1.978 65,881,456 +0.03(+1.30%)
Sep 14, 2010 1.947 1.987 1.924 1.953 77,368,304 -0.00(-0.22%)
Sep 13, 2010 1.951 1.969 1.928 1.957 78,399,104 +0.06(+3.26%)
Sep 10, 2010 1.877 1.901 1.864 1.895 60,707,552 +0.03(+1.56%)
Sep 09, 2010 1.902 1.905 1.852 1.866 14,858 +0.03(+1.40%)
Sep 08, 2010 1.813 1.862 1.811 1.840 7,429 +0.04(+1.95%)
Sep 07, 2010 1.839 1.846 1.799 1.805 7,429 -0.06(-3.18%)
Sep 03, 2010 1.850 1.871 1.820 1.865 103,220,592 +0.07(+3.80%)
Sep 02, 2010 1.761 1.796 1.750 1.796 41,603 +0.05(+2.80%)
Sep 01, 2010 1.670 1.753 1.666 1.748 108,111,744 +0.14(+9.05%)
Aug 31, 2010 1.601 1.633 1.566 1.603 713,201 -0.01(-0.83%)
Aug 30, 2010 1.663 1.678 1.613 1.616 103,893,976 -0.06(-3.57%)
Aug 27, 2010 1.676 1.680 1.560 1.676 123,362,816 +0.08(+4.71%)
Aug 26, 2010 1.655 1.665 1.586 1.600 292,561 -0.03(-1.95%)
Aug 25, 2010 1.590 1.653 1.560 1.632 44,575 +0.01(+0.89%)
Aug 24, 2010 1.635 1.658 1.591 1.618 33,431 -0.07(-4.34%)
Aug 23, 2010 1.737 1.762 1.690 1.691 86,394,536 -0.02(-1.34%)
Aug 20, 2010 1.713 1.721 1.675 1.714 107,165,344 -0.02(-0.93%)
Aug 19, 2010 1.797 1.809 1.707 1.730 156,034,192 -0.09(-5.14%)
Aug 18, 2010 1.812 1.853 1.781 1.824 14,858 +0.01(+0.70%)
Aug 17, 2010 1.794 1.853 1.780 1.811 141,154 +0.06(+3.44%)
Aug 16, 2010 1.719 1.767 1.699 1.751 92,158,176 -0.00(-0.03%)
Aug 13, 2010 1.751 1.785 1.747 1.751 78,534,760 -0.02(-1.10%)
Aug 12, 2010 1.720 1.788 1.718 1.771 14,858 -0.03(-1.81%)
Aug 11, 2010 1.871 1.874 1.793 1.804 148,583 -0.16(-8.25%)
Aug 10, 2010 1.945 1.995 1.911 1.966 116,013,424 -0.03(-1.44%)
Aug 09, 2010 1.992 2.006 1.962 1.995 49,953,740 +0.03(+1.59%)
Aug 06, 2010 1.963 1.975 1.888 1.963 104,251,544 -0.02(-1.24%)
Aug 05, 2010 1.960 1.992 1.949 1.988 83,363,880 -0.01(-0.36%)
Aug 04, 2010 1.973 2.004 1.953 1.995 84,588,136 +0.04(+1.97%)
Aug 03, 2010 1.971 1.986 1.937 1.957 108,540 -0.03(-1.39%)
Aug 02, 2010 1.947 1.994 1.924 1.984 76,437,952 +0.13(+6.76%)
Jul 30, 2010 1.859 1.888 1.794 1.859 121,165,264 -0.00(-0.10%)
Jul 29, 2010 1.921 1.937 1.816 1.861 124,715,888 -0.03(-1.48%)
Jul 28, 2010 1.913 1.930 1.869 1.889 83,468,704 -0.04(-1.88%)
Jul 27, 2010 1.959 1.964 1.902 1.925 103,769,312 -0.00(-0.20%)
Jul 26, 2010 1.875 1.932 1.862 1.929 104,365,504 +0.06(+3.26%)
Jul 23, 2010 1.812 1.876 1.794 1.868 125,660,808 +0.05(+2.57%)
Jul 22, 2010 1.768 1.843 1.767 1.821 7,429 +0.11(+6.59%)
Jul 21, 2010 1.803 1.804 1.684 1.708 161,598,432 -0.07(-3.76%)
Jul 20, 2010 1.650 1.779 1.648 1.775 293,452 +0.05(+3.18%)
Jul 19, 2010 1.708 1.734 1.667 1.720 128,902,976 +0.03(+1.86%)
Jul 16, 2010 1.689 1.814 1.678 1.689 154,365,968 -0.15(-8.27%)
Jul 15, 2010 1.839 1.859 1.765 1.841 101,131,432 +0.00(+0.07%)
Jul 14, 2010 1.824 1.861 1.801 1.840 44,575 -0.00(-0.04%)
Jul 13, 2010 1.816 1.861 1.806 1.841 79,492 +0.08(+4.53%)
Jul 12, 2010 1.739 1.770 1.718 1.761 68,276,552 +0.01(+0.29%)
Jul 09, 2010 1.756 1.757 1.708 1.756 74,731,168 +0.04(+2.16%)
Jul 08, 2010 1.709 1.725 1.660 1.718 81,720 +0.05(+2.93%)
Jul 07, 2010 1.536 1.675 1.532 1.669 164,976,704 +0.14(+9.44%)
Jul 06, 2010 1.559 1.591 1.482 1.525 14,858 +0.03(+1.86%)
Jul 02, 2010 1.498 1.550 1.470 1.498 146,878,320 -0.03(-1.74%)
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.