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 (%)
Jul 29, 2011 2.933 3.045 2.893 2.962 77,544,552 -0.07(-2.15%)
Jul 28, 2011 3.050 3.130 3.009 3.027 46,640,400 -0.03(-0.87%)
Jul 27, 2011 3.197 3.197 3.039 3.054 61,987,872 -0.20(-6.01%)
Jul 26, 2011 3.278 3.295 3.226 3.249 31,487,444 -0.04(-1.11%)
Jul 25, 2011 3.247 3.335 3.237 3.286 30,124,388 -0.06(-1.67%)
Jul 22, 2011 3.339 3.352 3.324 3.342 32,626,784 +0.01(+0.24%)
Jul 21, 2011 3.253 3.359 3.237 3.333 50,929,836 +0.13(+4.12%)
Jul 20, 2011 3.233 3.239 3.186 3.201 31,581,846 -0.01(-0.18%)
Jul 19, 2011 3.111 3.219 3.109 3.207 42,531,740 +0.15(+4.80%)
Jul 18, 2011 3.093 3.107 2.991 3.060 52,530,848 -0.07(-2.33%)
Jul 15, 2011 3.134 3.150 3.074 3.133 45,660,440 +0.05(+1.48%)
Jul 14, 2011 3.176 3.216 3.067 3.088 77,356,872 -0.07(-2.11%)
Jul 13, 2011 3.166 3.247 3.128 3.154 38,478,752 +0.03(+1.10%)
Jul 12, 2011 3.138 3.217 3.115 3.120 54,664,780 -0.05(-1.49%)
Jul 11, 2011 3.216 3.249 3.137 3.167 60,699,160 -0.18(-5.28%)
Jul 08, 2011 3.299 3.344 3.263 3.344 49,715,064 -0.08(-2.21%)
Jul 07, 2011 3.399 3.439 3.378 3.419 40,781,724 +0.11(+3.42%)
Jul 06, 2011 3.272 3.321 3.247 3.306 35,622,452 +0.01(+0.38%)
Jul 05, 2011 3.296 3.319 3.267 3.293 33,185,954 -0.01(-0.40%)
Jul 01, 2011 3.168 3.319 3.153 3.307 29,192,818 +0.14(+4.49%)
Jun 30, 2011 3.109 3.181 3.099 3.165 26,888,534 +0.09(+2.79%)
Jun 29, 2011 3.043 3.092 3.009 3.079 35,062,712 +0.08(+2.60%)
Jun 28, 2011 2.922 3.001 2.912 3.001 23,841,580 +0.11(+3.90%)
Jun 27, 2011 2.818 2.921 2.804 2.888 26,371,860 +0.07(+2.61%)
Jun 24, 2011 2.916 2.920 2.802 2.815 50,001,880 -0.10(-3.48%)
Jun 23, 2011 2.836 2.919 2.771 2.916 73,860,104 -0.03(-0.92%)
Jun 22, 2011 2.968 3.020 2.936 2.943 29,431,296 -0.05(-1.71%)
Jun 21, 2011 2.923 3.012 2.911 2.994 36,001,936 +0.11(+3.97%)
Jun 20, 2011 2.870 2.894 2.858 2.880 33,140,462 +0.05(+1.65%)
Jun 17, 2011 2.894 2.894 2.807 2.833 36,663,900 +0.03(+0.99%)
Jun 16, 2011 2.795 2.853 2.745 2.805 44,019,656 +0.01(+0.52%)
Jun 15, 2011 2.873 2.900 2.769 2.791 57,192,388 -0.16(-5.33%)
Jun 14, 2011 2.917 2.978 2.916 2.948 28,895,304 +0.11(+3.81%)
Jun 13, 2011 2.852 2.875 2.798 2.840 25,434,124 +0.00(+0.17%)
Jun 10, 2011 2.916 2.926 2.811 2.835 50,597,080 -0.12(-4.02%)
Jun 09, 2011 2.916 2.993 2.896 2.953 19,962,160 +0.06(+2.11%)
Jun 08, 2011 2.917 2.945 2.876 2.893 34,006,236 -0.03(-1.19%)
Jun 07, 2011 2.984 3.005 2.924 2.927 24,171,534 -0.01(-0.23%)
Jun 06, 2011 3.011 3.027 2.924 2.934 27,186,296 -0.10(-3.30%)
Jun 03, 2011 3.010 3.103 3.008 3.034 34,421,452 -0.12(-3.73%)
May 24, 2011 3.186 3.205 3.131 3.152 20,638,190 -0.00(-0.14%)
May 23, 2011 3.150 3.186 3.123 3.156 26,959,012 -0.12(-3.52%)
May 20, 2011 3.324 3.338 3.254 3.271 25,200,500 -0.08(-2.43%)
May 19, 2011 3.359 3.376 3.298 3.353 20,476,110 +0.02(+0.65%)
May 18, 2011 3.244 3.336 3.225 3.331 18,045,010 +0.09(+2.70%)
May 17, 2011 3.204 3.253 3.164 3.243 24,844,272 +0.00(+0.00%)
May 16, 2011 3.264 3.348 3.226 3.243 20,618,256 -0.06(-1.79%)
May 13, 2011 3.392 3.403 3.272 3.302 25,629,164 -0.08(-2.42%)
May 12, 2011 3.310 3.404 3.260 3.384 25,447,942 +0.05(+1.45%)
May 11, 2011 3.432 3.432 3.291 3.336 32,400,962 -0.11(-3.29%)
May 10, 2011 3.395 3.464 3.381 3.449 19,299,080 +0.08(+2.51%)
May 09, 2011 3.327 3.387 3.306 3.365 15,852,733 +0.05(+1.40%)
May 06, 2011 3.377 3.426 3.283 3.319 32,222,860 +0.03(+1.06%)
May 05, 2011 3.313 3.378 3.233 3.284 35,612,496 -0.09(-2.60%)
May 04, 2011 3.436 3.438 3.324 3.371 26,904,260 -0.07(-1.96%)
May 03, 2011 3.459 3.475 3.387 3.439 24,002,916 -0.03(-1.00%)
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.