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 (%)
Aug 31, 2011 2.359 2.420 2.294 2.338 135,043,616 +0.03(+1.24%)
Aug 30, 2011 2.267 2.358 2.217 2.309 120,047,368 +0.01(+0.53%)
Aug 29, 2011 2.200 2.300 2.195 2.297 83,172,336 +0.18(+8.63%)
Aug 26, 2011 1.995 2.143 1.901 2.114 145,962,464 +0.09(+4.39%)
Aug 25, 2011 2.160 2.196 2.005 2.026 126,304,328 -0.10(-4.57%)
Aug 24, 2011 2.024 2.130 2.009 2.122 116,934,992 +0.09(+4.31%)
Aug 23, 2011 1.876 2.041 1.847 2.035 125,235,760 +0.18(+9.59%)
Aug 22, 2011 1.975 1.977 1.839 1.857 112,166,744 +0.00(+0.13%)
Aug 19, 2011 1.867 2.015 1.844 1.854 128,227,072 -0.09(-4.63%)
Aug 18, 2011 2.059 2.065 1.885 1.944 165,236,496 -0.29(-13.04%)
Aug 17, 2011 2.268 2.322 2.184 2.236 98,788,888 +0.01(+0.27%)
Aug 16, 2011 2.225 2.295 2.158 2.230 123,141,920 -0.06(-2.44%)
Aug 15, 2011 2.213 2.296 2.202 2.286 96,841,608 +0.13(+5.97%)
Aug 12, 2011 2.172 2.213 2.110 2.157 153,287,264 +0.05(+2.20%)
Aug 11, 2011 1.911 2.191 1.894 2.110 110,064,976 +0.25(+13.34%)
Aug 10, 2011 2.025 2.080 1.846 1.862 171,291,552 -0.28(-13.13%)
Aug 09, 2011 2.300 2.154 1.785 2.143 182,926,048 +0.26(+13.91%)
Aug 08, 2011 2.156 2.242 1.875 1.882 188,444,912 -0.46(-19.75%)
Aug 05, 2011 2.443 2.462 2.157 2.345 170,541,088 -0.01(-0.43%)
Aug 04, 2011 2.626 2.641 2.343 2.355 146,445,536 -0.39(-14.15%)
Aug 03, 2011 2.710 2.750 2.574 2.743 117,357,736 +0.04(+1.42%)
Aug 02, 2011 2.859 2.903 2.699 2.705 108,046,816 -0.22(-7.41%)
Aug 01, 2011 3.067 3.073 2.837 2.921 95,483,008 -0.04(-1.39%)
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%)
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.