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 (%)
Feb 26, 2010 1.961 1.979 1.927 1.962 77,877,728 +0.00(+0.21%)
Feb 25, 2010 1.880 1.960 1.864 1.958 91,346,240 -0.01(-0.33%)
Feb 24, 2010 1.928 1.973 1.915 1.965 102,201,760 +0.05(+2.80%)
Feb 23, 2010 1.967 1.986 1.897 1.911 93,119,136 -0.07(-3.60%)
Feb 22, 2010 2.006 2.007 1.968 1.982 116,313,192 -0.00(-0.16%)
Feb 19, 2010 1.957 2.006 1.942 1.986 85,319,984 +0.01(+0.65%)
Feb 18, 2010 1.928 1.983 1.926 1.973 101,997,528 +0.04(+1.89%)
Feb 17, 2010 1.938 1.945 1.911 1.936 104,306,888 +0.03(+1.40%)
Feb 16, 2010 1.866 1.916 1.843 1.909 105,527,352 +0.09(+4.78%)
Feb 12, 2010 1.771 1.822 1.822 1.822 1,658,906,368 -0.01(-0.27%)
Feb 11, 2010 1.766 1.835 1.736 1.827 114,294,456 +0.05(+3.00%)
Feb 10, 2010 1.777 1.803 1.728 1.774 129,504,000 -0.01(-0.55%)
Feb 09, 2010 1.780 1.829 1.737 1.784 199,796,528 +0.06(+3.61%)
Feb 08, 2010 1.761 1.790 1.715 1.722 136,342,784 -0.04(-2.15%)
Feb 05, 2010 1.753 1.768 1.655 1.760 261,240,608 +0.01(+0.58%)
Feb 04, 2010 1.880 1.883 1.746 1.749 229,912,640 -0.18(-9.18%)
Feb 03, 2010 1.929 1.957 1.909 1.926 73,315,760 -0.03(-1.49%)
Feb 02, 2010 1.897 1.966 1.877 1.955 91,738,872 +0.08(+4.35%)
Feb 01, 2010 1.841 1.886 1.836 1.874 94,738,104 +0.07(+4.03%)
Jan 29, 2010 1.887 1.925 1.793 1.801 108,062,264 -0.06(-3.27%)
Jan 28, 2010 1.949 1.950 1.829 1.862 120,576,424 -0.07(-3.50%)
Jan 27, 2010 1.897 1.941 1.851 1.930 136,322,432 +0.03(+1.49%)
Jan 26, 2010 1.904 1.963 1.889 1.901 103,411,824 -0.02(-1.26%)
Jan 25, 2010 1.951 1.960 1.910 1.926 93,592,672 +0.02(+1.23%)
Jan 22, 2010 2.008 2.030 1.893 1.902 261,785,536 -0.13(-6.49%)
Jan 21, 2010 2.159 2.180 2.026 2.034 244,577,552 -0.13(-5.86%)
Jan 20, 2010 2.182 2.183 2.107 2.161 155,277,904 -0.07(-3.03%)
Jan 19, 2010 2.143 2.241 2.143 2.228 104,605,768 +0.08(+3.75%)
Jan 15, 2010 2.211 2.147 2.147 2.147 2,275,736,320 -0.07(-3.32%)
Jan 14, 2010 2.195 2.233 2.192 2.221 97,356,296 +0.02(+0.75%)
Jan 13, 2010 2.166 2.222 2.133 2.205 122,538,096 +0.05(+2.55%)
Jan 12, 2010 2.168 2.181 2.124 2.150 91,004,944 -0.06(-2.72%)
Jan 11, 2010 2.232 2.234 2.183 2.210 108,421,320 +0.01(+0.35%)
Jan 08, 2010 2.162 2.204 2.150 2.202 92,229,272 +0.02(+0.98%)
Jan 07, 2010 2.142 2.187 2.124 2.181 79,399,368 +0.03(+1.22%)
Jan 06, 2010 2.142 2.168 2.137 2.155 111,350,424 +0.01(+0.29%)
Jan 05, 2010 2.129 2.152 2.107 2.148 112,452,840 +0.02(+0.86%)
Jan 04, 2010 2.081 2.135 2.080 2.130 105,853,720 +0.10(+5.03%)
Dec 31, 2009 2.103 2.028 2.028 2.028 335,204,640 -0.06(-2.79%)
Dec 30, 2009 2.074 2.096 2.070 2.086 31,486,058 -0.01(-0.31%)
Dec 29, 2009 2.120 2.120 2.091 2.093 40,651,736 -0.01(-0.66%)
Dec 28, 2009 2.119 2.119 2.080 2.107 40,479,676 +0.01(+0.66%)
Dec 24, 2009 2.073 2.094 2.073 2.093 21,928,490 +0.03(+1.57%)
Dec 23, 2009 2.064 2.067 2.035 2.060 43,149,056 +0.01(+0.62%)
Dec 22, 2009 2.040 2.062 2.033 2.048 46,247,988 +0.02(+1.19%)
Dec 21, 2009 1.997 2.046 1.997 2.024 99,558,008 +0.06(+2.92%)
Dec 18, 2009 1.966 1.972 1.918 1.966 101,365,304 +0.03(+1.58%)
Dec 17, 2009 1.965 1.975 1.929 1.936 127,466,248 -0.09(-4.31%)
Dec 16, 2009 2.024 2.041 1.994 2.023 106,505,256 +0.03(+1.32%)
Dec 15, 2009 2.004 2.029 1.980 1.997 87,771,096 -0.03(-1.46%)
Dec 14, 2009 2.025 2.033 2.014 2.026 76,750,352 +0.04(+1.87%)
Dec 11, 2009 1.989 1.999 1.959 1.989 129,685,048 +0.03(+1.48%)
Dec 10, 2009 1.964 1.985 1.951 1.960 74,004,304 +0.03(+1.74%)
Dec 09, 2009 1.905 1.937 1.877 1.926 94,691,744 +0.02(+0.86%)
Dec 08, 2009 1.934 1.941 1.890 1.910 83,097,840 -0.06(-3.15%)
Dec 07, 2009 1.977 2.010 1.955 1.972 78,059,144 -0.01(-0.46%)
Dec 04, 2009 2.027 2.055 1.931 1.981 170,802,288 +0.03(+1.58%)
Dec 03, 2009 2.012 2.046 1.944 1.951 106,142,416 -0.05(-2.38%)
Dec 02, 2009 1.998 2.037 1.978 1.998 103,643,016 +0.01(+0.28%)
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.