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 (%)
Oct 30, 2009 1.763 1.774 1.616 1.624 225,188,944 -0.15(-8.54%)
Oct 29, 2009 1.705 1.786 1.695 1.776 115,649,912 +0.11(+6.35%)
Oct 28, 2009 1.756 1.770 1.666 1.670 100,874,232 -0.10(-5.61%)
Oct 27, 2009 1.802 1.818 1.758 1.769 100,491,856 -0.02(-1.22%)
Oct 26, 2009 1.861 1.918 1.779 1.791 91,308,568 -0.07(-3.52%)
Oct 23, 2009 1.871 1.879 1.832 1.856 118,866,376 -0.06(-3.32%)
Oct 22, 2009 1.863 1.938 1.827 1.920 78,093,696 +0.05(+2.86%)
Oct 21, 2009 1.905 1.974 1.861 1.867 78,944,776 -0.05(-2.74%)
Oct 20, 2009 1.891 1.922 1.889 1.919 89,950,216 -0.03(-1.49%)
Oct 19, 2009 1.910 1.965 1.893 1.948 79,686,512 +0.05(+2.47%)
Oct 16, 2009 1.897 1.920 1.865 1.901 94,354,904 -0.04(-2.14%)
Oct 15, 2009 1.897 1.944 1.893 1.943 93,742,520 +0.02(+0.90%)
Oct 14, 2009 1.893 1.930 1.870 1.925 80,492,352 +0.09(+5.08%)
Oct 13, 2009 1.825 1.839 1.793 1.832 70,437,176 -0.01(-0.53%)
Oct 12, 2009 1.856 1.861 1.820 1.842 30,269,900 +0.02(+1.29%)
Oct 09, 2009 1.789 1.819 1.775 1.819 34,275,936 +0.03(+1.60%)
Oct 08, 2009 1.786 1.814 1.764 1.790 76,521,680 +0.04(+2.42%)
Oct 07, 2009 1.720 1.752 1.712 1.748 57,103,360 +0.01(+0.77%)
Oct 06, 2009 1.697 1.761 1.696 1.734 76,221,984 +0.07(+4.40%)
Oct 05, 2009 1.609 1.675 1.595 1.661 51,079,112 +0.07(+4.18%)
Oct 02, 2009 1.567 1.618 1.566 1.595 92,812,984 -0.02(-1.11%)
Oct 01, 2009 1.732 1.732 1.612 1.612 101,112,416 -0.13(-7.56%)
Sep 30, 2009 1.783 1.785 1.695 1.744 144,416,816 -0.02(-1.32%)
Sep 29, 2009 1.790 1.814 1.752 1.768 77,907,440 -0.01(-0.67%)
Sep 28, 2009 1.707 1.790 1.707 1.779 63,976,244 +0.09(+5.31%)
Sep 25, 2009 1.704 1.730 1.671 1.690 95,239,128 -0.03(-1.54%)
Sep 24, 2009 1.788 1.797 1.694 1.716 101,998,200 -0.06(-3.28%)
Sep 23, 2009 1.835 1.870 1.767 1.774 112,406,408 -0.05(-2.68%)
Sep 22, 2009 1.823 1.836 1.798 1.823 58,238,168 +0.03(+1.88%)
Sep 21, 2009 1.762 1.803 1.751 1.789 59,971,172 -0.02(-0.84%)
Sep 18, 2009 1.825 1.826 1.788 1.805 90,665,872 +0.01(+0.29%)
Sep 17, 2009 1.803 1.846 1.772 1.799 99,537,728 +0.04(+2.04%)
Sep 16, 2009 1.748 1.809 1.731 1.763 73,833,208 +0.03(+1.87%)
Sep 15, 2009 1.718 1.750 1.684 1.731 79,322,552 +0.02(+1.14%)
Sep 14, 2009 1.641 1.717 1.641 1.712 57,945,532 +0.03(+1.69%)
Sep 11, 2009 1.694 1.710 1.661 1.683 68,236,880 -0.00(-0.14%)
Sep 10, 2009 1.637 1.688 1.612 1.686 66,746,732 +0.05(+3.04%)
Sep 09, 2009 1.607 1.651 1.592 1.636 56,151,980 +0.04(+2.35%)
Sep 08, 2009 1.603 1.603 1.573 1.598 65,758,652 +0.04(+2.63%)
Sep 04, 2009 1.504 1.559 1.491 1.557 65,273,972 +0.07(+4.38%)
Sep 03, 2009 1.484 1.500 1.449 1.492 54,789,764 +0.03(+2.21%)
Sep 02, 2009 1.457 1.486 1.448 1.460 69,523,016 -0.01(-0.95%)
Sep 01, 2009 1.558 1.615 1.467 1.474 141,876,400 -0.11(-6.83%)
Aug 31, 2009 1.576 1.585 1.551 1.582 106,556,816 -0.04(-2.46%)
Aug 28, 2009 1.665 1.670 1.591 1.622 87,579,496 -0.01(-0.36%)
Aug 27, 2009 1.609 1.640 1.558 1.627 114,870,216 +0.01(+0.93%)
Aug 26, 2009 1.599 1.637 1.584 1.613 86,616,000 -0.00(-0.02%)
Aug 25, 2009 1.624 1.660 1.604 1.613 88,365,504 +0.01(+0.66%)
Aug 24, 2009 1.624 1.651 1.588 1.602 62,220,728 -0.00(-0.02%)
Aug 21, 2009 1.518 1.613 1.545 1.603 63,488,816 +0.08(+5.59%)
Aug 20, 2009 1.473 1.526 1.467 1.518 53,210,468 +0.05(+3.27%)
Aug 19, 2009 1.398 1.485 1.396 1.470 63,642,748 +0.03(+2.29%)
Aug 18, 2009 1.411 1.447 1.402 1.437 55,130,392 +0.03(+2.06%)
Aug 17, 2009 1.424 1.427 1.392 1.408 86,819,264 -0.10(-6.81%)
Aug 14, 2009 1.549 1.549 1.462 1.511 74,419,072 -0.04(-2.39%)
Aug 13, 2009 1.534 1.549 1.490 1.548 103,919,456 +0.03(+2.26%)
Aug 12, 2009 1.457 1.546 1.457 1.513 74,071,976 +0.05(+3.48%)
Aug 11, 2009 1.503 1.505 1.454 1.463 50,277,132 -0.06(-3.81%)
Aug 10, 2009 1.511 1.533 1.491 1.520 47,987,384 -0.01(-0.69%)
Aug 07, 2009 1.522 1.569 1.497 1.531 45,551,280 +0.06(+3.97%)
Aug 06, 2009 1.520 1.524 1.454 1.473 71,438,040 -0.03(-1.87%)
Aug 05, 2009 1.515 1.518 1.460 1.501 64,554,084 -0.01(-0.71%)
Aug 04, 2009 1.479 1.517 1.470 1.512 36,082,936 +0.02(+1.34%)
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.