Skip to main content

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

77.23 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.40 26.65 26.25 26.51 7,542,795 +0.37(+1.40%)
Jun 27, 2019 26.07 26.26 25.97 26.14 4,810,324 +0.29(+1.12%)
Jun 26, 2019 26.20 26.35 25.82 25.85 6,072,312 -0.11(-0.43%)
Jun 25, 2019 26.73 26.74 25.89 25.96 8,374,927 -0.78(-2.91%)
Jun 24, 2019 26.89 26.99 26.68 26.74 3,866,474 -0.11(-0.40%)
Jun 21, 2019 26.86 27.24 26.77 26.85 5,998,301 -0.10(-0.38%)
Jun 20, 2019 27.00 27.07 26.35 26.95 7,948,728 +0.73(+2.78%)
Jun 19, 2019 26.07 26.37 25.78 26.22 6,997,997 +0.21(+0.83%)
Jun 18, 2019 25.78 26.35 25.68 26.01 9,628,244 +0.75(+2.96%)
Jun 17, 2019 25.28 25.47 25.20 25.26 6,122,544 +0.04(+0.17%)
Jun 14, 2019 25.22 25.39 25.01 25.22 3,958,964 -0.13(-0.50%)
Jun 13, 2019 25.27 25.41 25.06 25.34 6,682,532 +0.33(+1.31%)
Jun 12, 2019 25.08 25.24 24.86 25.02 6,244,417 -0.14(-0.54%)
Jun 11, 2019 25.70 25.80 24.97 25.15 8,848,647 -0.02(-0.08%)
Jun 10, 2019 25.28 25.66 25.16 25.17 11,225,962 +0.34(+1.38%)
Jun 07, 2019 24.41 25.14 24.35 24.83 10,518,564 +0.73(+3.02%)
Jun 06, 2019 23.75 24.30 23.55 24.10 7,412,441 +0.45(+1.90%)
Jun 05, 2019 23.51 23.67 23.01 23.65 8,152,528 +0.58(+2.52%)
Jun 04, 2019 22.26 23.10 22.14 23.07 8,625,949 +1.41(+6.50%)
Jun 03, 2019 21.82 22.13 21.30 21.66 13,215,673 -0.18(-0.81%)
May 31, 2019 22.05 22.28 21.82 21.84 12,718,125 -0.93(-4.10%)
May 30, 2019 22.77 23.00 22.46 22.77 11,560,891 +0.16(+0.71%)
May 29, 2019 22.73 22.85 22.20 22.61 10,357,212 -0.46(-1.99%)
May 28, 2019 23.78 24.06 23.07 23.07 6,926,103 -0.64(-2.68%)
May 24, 2019 23.97 24.07 23.54 23.71 6,882,095 +0.09(+0.39%)
May 23, 2019 23.84 23.84 23.15 23.61 13,766,161 -0.88(-3.59%)
May 22, 2019 24.42 24.75 24.34 24.49 7,291,515 -0.21(-0.85%)
May 21, 2019 24.53 24.82 24.46 24.70 7,118,827 +0.43(+1.79%)
May 20, 2019 24.09 24.43 23.85 24.27 13,166,528 -0.29(-1.17%)
May 17, 2019 24.37 25.27 24.37 24.56 11,300,248 -0.47(-1.87%)
May 16, 2019 24.57 25.43 24.56 25.03 11,828,806 +0.66(+2.71%)
May 15, 2019 23.50 24.56 23.44 24.37 14,823,620 +0.42(+1.73%)
May 14, 2019 23.61 24.39 23.58 23.95 12,960,724 +0.59(+2.51%)
May 13, 2019 23.73 24.02 23.09 23.36 29,533,858 -1.87(-7.40%)
May 10, 2019 24.60 25.46 23.73 25.23 16,839,566 +0.35(+1.41%)
May 09, 2019 24.48 25.04 23.99 24.88 20,035,868 -0.25(-1.01%)
May 08, 2019 25.12 25.61 24.94 25.13 13,769,286 -0.12(-0.46%)
May 07, 2019 25.83 26.01 24.65 25.25 23,628,072 -1.33(-5.00%)
May 06, 2019 25.56 26.69 25.49 26.58 12,742,312 -0.32(-1.18%)
May 03, 2019 26.57 26.98 26.51 26.90 6,989,321 +0.74(+2.82%)
May 02, 2019 26.25 26.55 25.69 26.16 17,374,310 -0.16(-0.61%)
May 01, 2019 27.13 27.18 26.32 26.32 11,488,597 -0.61(-2.25%)
Apr 30, 2019 26.79 27.01 26.36 26.93 5,972,849 +0.04(+0.16%)
Apr 29, 2019 26.79 27.05 26.78 26.88 8,601,445 +0.09(+0.35%)
Apr 26, 2019 26.42 26.79 26.19 26.79 7,311,817 +0.38(+1.44%)
Apr 25, 2019 26.43 26.61 26.05 26.41 6,660,588 -0.08(-0.31%)
Apr 24, 2019 26.63 26.73 26.43 26.49 5,923,562 -0.16(-0.59%)
Apr 23, 2019 26.07 26.72 26.00 26.65 7,098,452 +0.66(+2.56%)
Apr 22, 2019 25.66 26.01 25.64 25.98 3,789,482 +0.08(+0.32%)
Apr 18, 2019 25.93 25.98 25.53 25.90 6,755,839 +0.14(+0.53%)
Apr 17, 2019 26.27 26.28 25.63 25.76 9,282,394 -0.22(-0.86%)
Apr 16, 2019 26.16 26.19 25.78 25.99 6,226,569 +0.07(+0.28%)
Apr 15, 2019 26.00 26.02 25.68 25.92 5,708,069 -0.07(-0.26%)
Apr 12, 2019 25.93 26.06 25.73 25.98 6,070,330 +0.51(+2.01%)
Apr 11, 2019 25.63 25.63 25.29 25.47 6,490,422 -0.03(-0.12%)
Apr 10, 2019 25.36 25.52 25.24 25.50 5,558,268 +0.26(+1.03%)
Apr 09, 2019 25.35 25.45 25.08 25.24 6,982,787 -0.41(-1.60%)
Apr 08, 2019 25.45 25.67 25.27 25.65 7,220,407 +0.10(+0.38%)
Apr 05, 2019 25.42 25.59 25.33 25.55 8,408,017 +0.33(+1.30%)
Apr 04, 2019 25.12 25.29 24.92 25.23 6,864,835 +0.16(+0.64%)
Apr 03, 2019 25.28 25.39 24.86 25.06 10,723,146 +0.15(+0.59%)
Apr 02, 2019 24.95 24.99 24.70 24.92 8,283,927 -0.00(-0.02%)
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.