Skip to main content

Ultrapro S&P 500 3X ETF (NY: UPRO )

77.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.20 34.29 33.18 33.99 10,069,894 -0.45(-1.30%)
Nov 27, 2020 34.51 34.60 34.15 34.44 3,696,047 +0.27(+0.78%)
Nov 25, 2020 34.31 34.32 33.84 34.17 6,352,944 -0.16(-0.47%)
Nov 24, 2020 33.51 34.49 33.26 34.34 9,882,465 +1.57(+4.78%)
Nov 23, 2020 32.69 33.11 32.05 32.77 8,755,405 +0.58(+1.82%)
Nov 20, 2020 32.77 32.83 32.16 32.18 5,412,091 -0.67(-2.05%)
Nov 19, 2020 32.25 32.96 31.87 32.86 8,873,503 +0.42(+1.29%)
Nov 18, 2020 33.75 33.91 32.42 32.44 8,403,991 -1.24(-3.69%)
Nov 17, 2020 33.49 34.04 33.03 33.68 6,975,213 -0.50(-1.47%)
Nov 16, 2020 33.79 34.22 33.40 34.18 10,184,512 +1.20(+3.63%)
Nov 13, 2020 32.23 33.20 32.07 32.99 10,004,421 +1.31(+4.14%)
Nov 12, 2020 32.33 32.55 31.13 31.67 12,114,309 -0.94(-2.89%)
Nov 11, 2020 32.54 32.86 32.18 32.62 8,088,458 +0.68(+2.14%)
Nov 10, 2020 31.76 32.22 30.99 31.93 14,418,187 -0.14(-0.44%)
Nov 09, 2020 34.58 34.67 31.92 32.08 28,686,172 +1.16(+3.77%)
Nov 06, 2020 30.83 31.25 30.24 30.91 14,186,871 +0.01(+0.03%)
Nov 05, 2020 30.67 31.42 30.57 30.90 17,218,958 +1.71(+5.86%)
Nov 04, 2020 28.57 30.29 28.25 29.19 20,643,068 +1.82(+6.66%)
Nov 03, 2020 26.82 27.90 26.70 27.37 13,457,097 +1.29(+4.96%)
Nov 02, 2020 26.00 26.49 25.31 26.08 14,088,085 +0.93(+3.71%)
Oct 30, 2020 25.56 25.90 24.23 25.14 19,309,564 -0.83(-3.18%)
Oct 29, 2020 25.27 26.75 24.85 25.97 12,590,020 +0.75(+2.98%)
Oct 28, 2020 26.58 26.75 25.09 25.22 20,303,472 -2.88(-10.26%)
Oct 27, 2020 28.48 28.58 28.04 28.10 8,267,230 -0.29(-1.04%)
Oct 26, 2020 29.10 29.33 27.42 28.40 18,698,282 -1.65(-5.48%)
Oct 23, 2020 30.10 30.12 29.38 30.04 9,895,948 +0.27(+0.89%)
Oct 22, 2020 29.33 29.91 28.74 29.78 11,046,523 +0.51(+1.75%)
Oct 21, 2020 29.42 30.03 29.20 29.27 9,372,715 -0.16(-0.53%)
Oct 20, 2020 29.46 30.33 29.26 29.42 11,900,269 +0.32(+1.11%)
Oct 19, 2020 30.85 31.02 28.85 29.10 11,426,357 -1.38(-4.53%)
Oct 16, 2020 30.93 31.41 30.44 30.48 7,763,511 -0.06(-0.21%)
Oct 15, 2020 29.53 30.69 29.40 30.54 9,766,562 -0.15(-0.48%)
Oct 14, 2020 31.42 31.73 30.45 30.69 9,711,853 -0.57(-1.81%)
Oct 13, 2020 31.84 31.86 30.97 31.26 7,949,200 -0.61(-1.91%)
Oct 12, 2020 31.17 32.29 31.00 31.86 10,186,140 +1.46(+4.82%)
Oct 09, 2020 30.08 30.54 29.91 30.40 9,315,928 +0.81(+2.72%)
Oct 08, 2020 29.38 29.63 29.14 29.59 7,740,098 +0.74(+2.57%)
Oct 07, 2020 28.20 29.07 28.20 28.85 7,100,575 +1.42(+5.20%)
Oct 06, 2020 28.69 29.25 27.29 27.43 14,010,580 -1.20(-4.19%)
Oct 05, 2020 27.75 28.69 27.73 28.63 8,202,074 +1.42(+5.20%)
Oct 02, 2020 26.67 27.72 26.54 27.21 11,334,600 -0.77(-2.76%)
Oct 01, 2020 28.16 28.41 27.50 27.98 8,111,754 +0.51(+1.86%)
Sep 30, 2020 27.05 28.30 26.99 27.47 13,875,384 +0.60(+2.23%)
Sep 29, 2020 27.27 27.44 26.68 26.87 7,218,166 -0.45(-1.64%)
Sep 28, 2020 27.07 27.48 26.82 27.32 8,718,551 +1.32(+5.08%)
Sep 25, 2020 24.60 26.20 24.38 26.00 11,914,212 +1.18(+4.75%)
Sep 24, 2020 24.28 25.57 23.96 24.82 14,861,578 +0.20(+0.82%)
Sep 23, 2020 26.61 26.67 24.49 24.62 11,854,051 -1.84(-6.95%)
Sep 22, 2020 26.05 26.60 25.42 26.45 8,829,762 +0.76(+2.96%)
Sep 21, 2020 25.38 25.70 24.41 25.69 18,699,032 -0.88(-3.31%)
Sep 18, 2020 27.74 27.76 25.91 26.57 17,398,958 -0.96(-3.50%)
Sep 17, 2020 26.93 27.98 26.80 27.54 14,830,972 -0.74(-2.61%)
Sep 16, 2020 28.96 29.34 28.19 28.27 10,529,256 -0.33(-1.15%)
Sep 15, 2020 28.85 29.06 28.32 28.60 8,838,767 +0.42(+1.50%)
Sep 14, 2020 27.95 28.64 27.81 28.18 8,161,117 +1.08(+3.99%)
Sep 11, 2020 27.53 27.81 26.36 27.10 18,066,490 +0.03(+0.13%)
Sep 10, 2020 29.06 29.25 26.81 27.06 18,354,122 -1.48(-5.18%)
Sep 09, 2020 28.03 29.22 27.79 28.54 12,748,579 +1.56(+5.77%)
Sep 08, 2020 27.86 28.20 26.88 26.99 20,953,130 -2.42(-8.22%)
Sep 04, 2020 30.32 30.75 27.37 29.40 19,859,258 -0.71(-2.35%)
Sep 03, 2020 33.09 33.23 29.33 30.11 26,087,434 -3.48(-10.37%)
Sep 02, 2020 32.79 33.88 32.44 33.59 13,276,686 +1.39(+4.32%)
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.