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 31, 2012 3.222 3.247 3.176 3.187 48,980,692 -0.04(-1.37%)
Jul 30, 2012 3.225 3.280 3.205 3.231 45,497,916 -0.01(-0.22%)
Jul 27, 2012 3.112 3.260 3.098 3.238 75,478,472 +0.18(+5.72%)
Jul 26, 2012 3.047 3.084 3.006 3.063 64,893,032 +0.14(+4.91%)
Jul 25, 2012 2.939 2.960 2.874 2.920 82,507,320 -0.00(-0.08%)
Jul 24, 2012 3.003 3.006 2.859 2.922 67,541,976 -0.07(-2.45%)
Jul 23, 2012 2.954 3.022 2.912 2.995 73,398,008 -0.09(-3.06%)
Jul 20, 2012 3.124 3.138 3.080 3.090 42,583,248 -0.09(-2.71%)
Jul 19, 2012 3.173 3.209 3.142 3.176 55,878,708 +0.02(+0.68%)
Jul 18, 2012 3.064 3.171 3.058 3.155 55,716,208 +0.07(+2.28%)
Jul 17, 2012 3.060 3.104 2.964 3.084 70,450,456 +0.07(+2.15%)
Jul 16, 2012 3.022 3.050 2.987 3.019 40,228,844 -0.03(-0.84%)
Jul 13, 2012 2.922 3.054 2.920 3.045 51,634,296 +0.14(+4.93%)
Jul 12, 2012 2.889 2.937 2.839 2.902 59,860,108 -0.04(-1.29%)
Jul 11, 2012 2.945 2.970 2.891 2.940 70,822,832 -0.00(-0.04%)
Jul 10, 2012 3.066 3.080 2.910 2.941 66,336,024 -0.08(-2.65%)
Jul 09, 2012 3.026 3.036 2.978 3.021 44,358,724 -0.01(-0.31%)
Jul 06, 2012 3.031 3.050 2.988 3.030 53,330,428 -0.09(-2.84%)
Jul 05, 2012 3.131 3.163 3.087 3.119 37,860,544 -0.04(-1.40%)
Jul 03, 2012 3.101 3.170 3.090 3.163 24,379,180 +0.06(+2.02%)
Jul 02, 2012 3.100 3.111 3.037 3.100 37,505,700 +0.02(+0.72%)
Jun 29, 2012 3.016 3.084 2.995 3.078 73,236,472 +0.22(+7.61%)
Jun 28, 2012 2.828 2.874 2.763 2.861 68,775,744 -0.03(-0.94%)
Jun 27, 2012 2.838 2.902 2.833 2.888 44,747,220 +0.08(+2.76%)
Jun 26, 2012 2.790 2.836 2.745 2.810 46,611,772 +0.04(+1.62%)
Jun 25, 2012 2.818 2.819 2.737 2.765 48,364,960 -0.14(-4.89%)
Jun 22, 2012 2.888 2.924 2.855 2.907 46,252,944 +0.07(+2.29%)
Jun 21, 2012 3.059 3.068 2.835 2.842 82,563,608 -0.20(-6.69%)
Jun 20, 2012 3.065 3.089 2.979 3.046 70,447,504 -0.02(-0.55%)
Jun 19, 2012 3.024 3.100 3.014 3.063 51,947,684 +0.09(+2.97%)
Jun 18, 2012 2.924 3.000 2.904 2.975 73,248,656 +0.02(+0.61%)
Jun 15, 2012 2.909 2.967 2.888 2.957 49,789,480 +0.08(+2.87%)
Jun 14, 2012 2.801 2.906 2.778 2.874 70,575,784 +0.09(+3.22%)
Jun 13, 2012 2.813 2.867 2.755 2.785 56,278,348 -0.06(-2.07%)
Jun 12, 2012 2.767 2.844 2.729 2.844 77,373,560 +0.10(+3.54%)
Jun 11, 2012 2.923 2.928 2.737 2.746 74,689,944 -0.11(-3.71%)
Jun 08, 2012 2.767 2.855 2.739 2.852 52,726,508 +0.07(+2.44%)
Jun 07, 2012 2.876 2.881 2.770 2.784 85,342,992 -0.00(-0.04%)
Jun 06, 2012 2.661 2.786 2.659 2.785 98,690,080 +0.18(+7.08%)
Jun 05, 2012 2.533 2.618 2.530 2.601 75,524,736 +0.05(+1.93%)
Jun 04, 2012 2.567 2.586 2.491 2.552 82,991,976 -0.00(-0.03%)
Jun 01, 2012 2.632 2.659 2.553 2.553 136,020,560 -0.21(-7.59%)
May 31, 2012 2.778 2.824 2.689 2.762 103,848,040 -0.02(-0.57%)
May 30, 2012 2.832 2.836 2.762 2.778 72,402,840 -0.13(-4.40%)
May 29, 2012 2.875 2.921 2.846 2.906 64,168,956 +0.10(+3.52%)
May 25, 2012 2.829 2.853 2.785 2.807 56,210,000 -0.03(-0.90%)
May 24, 2012 2.839 2.853 2.762 2.833 81,886,984 +0.02(+0.69%)
May 23, 2012 2.753 2.829 2.671 2.813 86,434,560 +0.01(+0.42%)
May 22, 2012 2.819 2.878 2.758 2.802 70,448,600 +0.00(+0.12%)
May 21, 2012 2.685 2.800 2.673 2.798 62,173,256 +0.14(+5.24%)
May 18, 2012 2.762 2.776 2.648 2.659 74,801,080 -0.07(-2.47%)
May 17, 2012 2.860 2.870 2.727 2.727 86,586,312 -0.13(-4.65%)
May 16, 2012 2.932 2.970 2.857 2.859 57,370,884 -0.03(-1.16%)
May 15, 2012 2.937 2.988 2.879 2.893 67,274,704 -0.05(-1.69%)
May 14, 2012 2.957 3.004 2.929 2.943 60,692,152 -0.10(-3.28%)
May 11, 2012 3.014 3.130 3.011 3.042 52,178,184 -0.03(-0.92%)
May 10, 2012 3.119 3.128 3.052 3.071 45,868,236 +0.02(+0.65%)
May 09, 2012 3.012 3.113 2.968 3.051 75,124,576 -0.06(-1.86%)
May 08, 2012 3.093 3.125 2.998 3.109 64,645,664 -0.04(-1.19%)
May 07, 2012 3.107 3.179 3.103 3.146 43,735,340 +0.00(+0.14%)
May 04, 2012 3.250 3.259 3.136 3.142 55,560,492 -0.16(-4.92%)
May 03, 2012 3.382 3.387 3.283 3.304 47,886,768 -0.07(-2.20%)
May 02, 2012 3.350 3.389 3.317 3.379 41,511,860 -0.03(-0.78%)
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.