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 (%)
Dec 31, 2009 2.103 2.028 2.028 2.028 335,204,640 -0.06(-2.79%)
Dec 30, 2009 2.074 2.096 2.070 2.086 31,486,058 -0.01(-0.31%)
Dec 29, 2009 2.120 2.120 2.091 2.093 40,651,736 -0.01(-0.66%)
Dec 28, 2009 2.119 2.119 2.080 2.107 40,479,676 +0.01(+0.66%)
Dec 24, 2009 2.073 2.094 2.073 2.093 21,928,490 +0.03(+1.57%)
Dec 23, 2009 2.064 2.067 2.035 2.060 43,149,056 +0.01(+0.62%)
Dec 22, 2009 2.040 2.062 2.033 2.048 46,247,988 +0.02(+1.19%)
Dec 21, 2009 1.997 2.046 1.997 2.024 99,558,008 +0.06(+2.92%)
Dec 18, 2009 1.966 1.972 1.918 1.966 101,365,304 +0.03(+1.58%)
Dec 17, 2009 1.965 1.975 1.929 1.936 127,466,248 -0.09(-4.31%)
Dec 16, 2009 2.024 2.041 1.994 2.023 106,505,256 +0.03(+1.32%)
Dec 15, 2009 2.004 2.029 1.980 1.997 87,771,096 -0.03(-1.46%)
Dec 14, 2009 2.025 2.033 2.014 2.026 76,750,352 +0.04(+1.87%)
Dec 11, 2009 1.989 1.999 1.959 1.989 129,685,048 +0.03(+1.48%)
Dec 10, 2009 1.964 1.985 1.951 1.960 74,004,304 +0.03(+1.74%)
Dec 09, 2009 1.905 1.937 1.877 1.926 94,691,744 +0.02(+0.86%)
Dec 08, 2009 1.934 1.941 1.890 1.910 83,097,840 -0.06(-3.15%)
Dec 07, 2009 1.977 2.010 1.955 1.972 78,059,144 -0.01(-0.46%)
Dec 04, 2009 2.027 2.055 1.931 1.981 170,802,288 +0.03(+1.58%)
Dec 03, 2009 2.012 2.046 1.944 1.951 106,142,416 -0.05(-2.38%)
Dec 02, 2009 1.998 2.037 1.978 1.998 103,643,016 +0.01(+0.28%)
Dec 01, 2009 1.981 2.018 1.969 1.993 86,506,568 +0.06(+3.29%)
Nov 30, 2009 1.902 1.938 1.879 1.929 119,385,600 +0.02(+1.09%)
Nov 27, 2009 1.843 1.948 1.838 1.908 71,051,792 -0.10(-4.83%)
Nov 25, 2009 1.994 2.013 1.976 2.005 64,525,484 +0.02(+1.03%)
Nov 24, 2009 1.985 1.993 1.937 1.985 91,702,544 +0.01(+0.26%)
Nov 23, 2009 1.973 2.019 1.965 1.980 80,641,008 +0.07(+3.71%)
Nov 20, 2009 1.895 1.921 1.882 1.909 60,431,408 -0.02(-0.89%)
Nov 19, 2009 1.963 1.965 1.889 1.926 78,441,528 -0.08(-3.93%)
Nov 18, 2009 2.003 2.012 1.966 2.005 77,414,440 -0.00(-0.13%)
Nov 17, 2009 1.986 2.009 1.963 2.007 76,956,208 +0.01(+0.36%)
Nov 16, 2009 1.957 2.025 1.954 2.000 100,066,016 +0.08(+4.27%)
Nov 13, 2009 1.898 1.941 1.872 1.918 72,378,128 +0.03(+1.82%)
Nov 12, 2009 1.937 1.968 1.871 1.884 170,543,536 -0.06(-3.18%)
Nov 11, 2009 1.954 1.981 1.918 1.946 160,760,496 +0.03(+1.67%)
Nov 10, 2009 1.902 1.934 1.884 1.914 132,478,936 -0.00(-0.08%)
Nov 09, 2009 1.836 1.916 1.831 1.915 80,832,160 +0.12(+6.71%)
Nov 06, 2009 1.746 1.807 1.739 1.795 129,348,576 +0.05(+2.70%)
Nov 05, 2009 1.721 1.780 1.712 1.748 80,480,016 +0.07(+3.91%)
Nov 04, 2009 1.715 1.753 1.674 1.682 160,381,456 +0.01(+0.53%)
Nov 03, 2009 1.629 1.680 1.621 1.673 156,305,584 +0.02(+0.98%)
Nov 02, 2009 1.648 1.709 1.599 1.657 206,868,592 +0.03(+2.03%)
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%)
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.