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 (%)
May 28, 2010 1.841 1.912 1.819 1.841 159,235,136 -0.08(-3.95%)
May 27, 2010 1.842 1.919 1.821 1.917 157,865,488 +0.18(+10.25%)
May 26, 2010 1.808 1.856 1.726 1.739 837,714 -0.04(-2.07%)
May 25, 2010 1.640 1.776 1.605 1.775 199,102 +0.01(+0.33%)
May 24, 2010 1.808 1.854 1.764 1.770 138,400,288 -0.06(-3.10%)
May 21, 2010 1.682 1.854 1.670 1.826 181,405,072 +0.06(+3.64%)
May 20, 2010 1.863 1.888 1.760 1.762 1,360,580 -0.23(-11.46%)
May 19, 2010 1.990 2.044 1.914 1.990 143,593,520 -0.04(-1.78%)
May 18, 2010 2.162 2.181 2.003 2.026 156,012 -0.08(-3.99%)
May 17, 2010 2.126 2.142 1.990 2.110 128,391,104 +0.00(+0.11%)
May 14, 2010 2.108 2.190 2.048 2.108 132,231,320 -0.12(-5.40%)
May 13, 2010 2.300 2.329 2.223 2.228 73,634,776 -0.09(-3.72%)
May 12, 2010 2.250 2.323 2.238 2.315 94,586,400 +0.09(+4.24%)
May 11, 2010 2.276 2.311 2.208 2.220 104,677 -0.02(-0.87%)
May 10, 2010 2.238 2.246 2.175 2.240 190,648,304 +0.26(+12.97%)
May 07, 2010 2.057 2.118 1.888 1.983 153,477,296 +0.11(+5.76%)
May 06, 2010 2.274 2.311 1.446 1.875 208,017 -0.40(-17.63%)
May 05, 2010 2.304 2.361 2.264 2.276 127,676,272 -0.07(-2.84%)
May 04, 2010 2.437 2.438 2.308 2.343 22,287 -0.18(-7.22%)
May 03, 2010 2.464 2.543 2.452 2.525 92,014,120 +0.10(+4.01%)
Apr 30, 2010 2.560 2.569 2.426 2.427 99,056,312 -0.13(-5.07%)
Apr 29, 2010 2.512 2.574 2.509 2.557 81,586,080 +0.09(+3.83%)
Apr 28, 2010 2.448 2.486 2.401 2.463 181,799,632 +0.05(+2.16%)
Apr 27, 2010 2.551 2.591 2.398 2.411 7,429 -0.18(-7.08%)
Apr 26, 2010 2.630 2.647 2.589 2.595 80,934,832 -0.03(-1.17%)
Apr 23, 2010 2.570 2.628 2.550 2.625 99,062,632 +0.05(+1.97%)
Apr 22, 2010 2.498 2.584 2.455 2.574 108,410,472 +0.02(+0.92%)
Apr 21, 2010 2.572 2.588 2.511 2.551 14,858 -0.01(-0.55%)
Apr 20, 2010 2.548 2.572 2.523 2.565 29,716 +0.07(+2.72%)
Apr 19, 2010 2.450 2.506 2.416 2.497 166,234,832 +0.02(+0.94%)
Apr 16, 2010 2.570 2.583 2.434 2.474 203,766,752 -0.12(-4.78%)
Apr 15, 2010 2.576 2.612 2.575 2.598 103,637,152 +0.01(+0.38%)
Apr 14, 2010 2.533 2.590 2.520 2.588 108,138,560 +0.08(+3.20%)
Apr 13, 2010 2.490 2.517 2.454 2.508 95,027,840 +0.01(+0.31%)
Apr 12, 2010 2.497 2.518 2.488 2.500 119,494,960 +0.01(+0.56%)
Apr 09, 2010 2.455 2.490 2.442 2.486 111,271,376 +0.05(+1.98%)
Apr 08, 2010 2.385 2.451 2.368 2.438 125,563,928 +0.02(+0.87%)
Apr 07, 2010 2.443 2.459 2.381 2.417 151,654,240 -0.04(-1.58%)
Apr 06, 2010 2.420 2.470 2.412 2.456 53,561,644 +0.02(+0.73%)
Apr 05, 2010 2.410 2.444 2.389 2.438 85,952,056 +0.06(+2.36%)
Apr 01, 2010 2.384 2.382 2.382 2.382 716,767,360 +0.05(+2.12%)
Mar 31, 2010 2.330 2.365 2.310 2.332 100,884,120 -0.03(-1.10%)
Mar 30, 2010 2.362 2.383 2.329 2.358 78,553,408 +0.00(+0.18%)
Mar 29, 2010 2.346 2.366 2.333 2.354 56,340,532 +0.04(+1.72%)
Mar 26, 2010 2.327 2.361 2.283 2.314 96,886,472 +0.00(+0.05%)
Mar 25, 2010 2.374 2.401 2.305 2.313 80,018,448 -0.01(-0.59%)
Mar 24, 2010 2.333 2.354 2.310 2.327 87,905,560 -0.03(-1.48%)
Mar 23, 2010 2.322 2.366 2.300 2.362 75,731,656 +0.05(+2.20%)
Mar 22, 2010 2.237 2.324 2.233 2.311 69,196,432 +0.04(+1.63%)
Mar 19, 2010 2.332 2.334 2.249 2.274 106,427,104 -0.04(-1.62%)
Mar 18, 2010 2.313 2.325 2.284 2.311 72,711,992 -0.00(-0.08%)
Mar 17, 2010 2.293 2.336 2.292 2.313 56,259,404 +0.04(+1.72%)
Mar 16, 2010 2.239 2.280 2.222 2.274 100,462,136 +0.05(+2.39%)
Mar 15, 2010 2.183 2.226 2.179 2.221 74,156,520 +0.00(+0.16%)
Mar 12, 2010 2.247 2.248 2.202 2.217 73,944,864 -0.00(-0.07%)
Mar 11, 2010 2.176 2.220 2.155 2.219 95,636,512 +0.03(+1.29%)
Mar 10, 2010 2.165 2.208 2.160 2.191 92,395,536 +0.03(+1.36%)
Mar 09, 2010 2.129 2.192 2.129 2.161 84,251,888 +0.01(+0.50%)
Mar 08, 2010 2.152 2.166 2.142 2.151 58,834,952 -0.00(-0.01%)
Mar 05, 2010 2.104 2.155 2.087 2.151 78,105,208 +0.09(+4.35%)
Mar 04, 2010 2.052 2.071 2.029 2.061 76,402,368 +0.02(+0.88%)
Mar 03, 2010 2.055 2.080 2.029 2.043 97,742,760 +0.01(+0.40%)
Mar 02, 2010 2.048 2.067 2.028 2.035 96,389,760 +0.01(+0.69%)
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.