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 (%)
May 31, 2013 5.520 5.614 5.305 5.325 34,229,184 -0.24(-4.38%)
May 30, 2013 5.520 5.643 5.507 5.569 24,009,924 +0.03(+0.46%)
May 29, 2013 5.528 5.564 5.417 5.543 48,084,556 -0.07(-1.31%)
May 28, 2013 5.694 5.764 5.567 5.617 34,046,228 +0.10(+1.86%)
May 24, 2013 5.435 5.520 5.385 5.514 28,090,700 -0.02(-0.36%)
May 23, 2013 5.403 5.577 5.379 5.534 51,688,008 -0.04(-0.80%)
May 22, 2013 5.725 5.901 5.503 5.578 85,305,248 -0.13(-2.31%)
May 21, 2013 5.701 5.773 5.640 5.710 38,348,344 +0.02(+0.40%)
May 20, 2013 5.669 5.751 5.651 5.688 30,546,342 -0.00(-0.03%)
May 17, 2013 5.585 5.695 5.565 5.689 32,181,876 +0.17(+2.99%)
May 16, 2013 5.572 5.629 5.501 5.524 28,564,854 -0.08(-1.42%)
May 15, 2013 5.490 5.637 5.484 5.604 31,511,194 +0.25(+4.74%)
May 13, 2013 5.317 5.376 5.280 5.350 26,394,196 +0.01(+0.17%)
May 10, 2013 5.296 5.345 5.250 5.341 23,801,586 +0.05(+0.95%)
May 09, 2013 5.321 5.365 5.246 5.291 34,735,632 -0.04(-0.79%)
May 08, 2013 5.244 5.336 5.234 5.333 25,282,742 +0.07(+1.40%)
May 07, 2013 5.213 5.265 5.171 5.260 29,828,534 +0.08(+1.46%)
May 06, 2013 5.153 5.203 5.148 5.184 26,299,920 +0.04(+0.82%)
May 03, 2013 5.122 5.190 5.111 5.142 32,016,006 +0.15(+3.02%)
May 02, 2013 4.890 5.002 4.879 4.991 28,509,606 +0.14(+2.85%)
May 01, 2013 4.955 4.960 4.838 4.853 33,429,062 -0.13(-2.66%)
Apr 30, 2013 4.949 4.991 4.887 4.985 26,403,434 +0.03(+0.66%)
Apr 29, 2013 4.892 4.984 4.873 4.953 23,345,656 +0.10(+2.02%)
Apr 26, 2013 4.862 4.887 4.808 4.855 24,493,886 -0.03(-0.64%)
Apr 25, 2013 4.865 4.948 4.842 4.886 36,292,440 +0.06(+1.25%)
Apr 24, 2013 4.817 4.859 4.790 4.826 28,088,000 +0.01(+0.19%)
Apr 23, 2013 4.740 4.826 4.670 4.816 47,193,500 +0.14(+3.01%)
Apr 22, 2013 4.637 4.702 4.544 4.676 37,668,028 +0.07(+1.46%)
Apr 19, 2013 4.520 4.614 4.489 4.608 57,179,660 +0.12(+2.57%)
Apr 18, 2013 4.603 4.603 4.440 4.493 57,926,116 -0.08(-1.84%)
Apr 17, 2013 4.685 4.688 4.503 4.577 80,835,480 -0.21(-4.33%)
Apr 16, 2013 4.692 4.795 4.656 4.784 101,650,736 +0.19(+4.15%)
Apr 15, 2013 4.855 4.866 4.583 4.594 89,113,720 -0.34(-6.81%)
Apr 12, 2013 4.916 4.952 4.847 4.929 51,483,928 -0.04(-0.80%)
Apr 11, 2013 4.918 5.013 4.905 4.969 62,028,760 +0.05(+0.95%)
Apr 10, 2013 4.782 4.933 4.777 4.922 40,838,504 +0.18(+3.74%)
Apr 09, 2013 4.719 4.793 4.674 4.745 35,615,940 +0.06(+1.30%)
Apr 08, 2013 4.598 4.695 4.565 4.684 25,418,026 +0.09(+1.86%)
Apr 05, 2013 4.495 4.618 4.476 4.599 41,073,192 -0.07(-1.43%)
Apr 04, 2013 4.626 4.691 4.595 4.665 51,853,804 +0.06(+1.35%)
Apr 03, 2013 4.761 4.772 4.572 4.603 49,584,012 -0.15(-3.06%)
Apr 02, 2013 4.734 4.789 4.714 4.748 32,776,210 +0.07(+1.40%)
Apr 01, 2013 4.737 4.763 4.649 4.683 28,982,424 -0.05(-0.95%)
Mar 28, 2013 4.690 4.757 4.670 4.728 21,483,458 +0.03(+0.67%)
Mar 27, 2013 4.614 4.703 4.591 4.696 34,626,892 -0.01(-0.13%)
Mar 26, 2013 4.647 4.702 4.631 4.702 23,572,520 +0.11(+2.31%)
Mar 25, 2013 4.684 4.707 4.535 4.596 38,823,588 -0.05(-0.99%)
Mar 22, 2013 4.579 4.644 4.571 4.642 24,762,030 +0.10(+2.31%)
Mar 21, 2013 4.573 4.622 4.515 4.537 33,586,956 -0.12(-2.54%)
Mar 20, 2013 4.642 4.679 4.619 4.656 29,189,450 +0.09(+2.05%)
Mar 19, 2013 4.622 4.643 4.474 4.562 43,025,336 -0.03(-0.65%)
Mar 18, 2013 4.542 4.656 4.527 4.592 28,365,926 -0.08(-1.73%)
Mar 15, 2013 4.678 4.692 4.626 4.673 25,407,650 -0.02(-0.39%)
Mar 14, 2013 4.654 4.697 4.646 4.691 23,432,924 +0.08(+1.64%)
Mar 13, 2013 4.608 4.638 4.560 4.615 21,925,000 +0.02(+0.40%)
Mar 12, 2013 4.622 4.636 4.558 4.597 27,197,638 -0.03(-0.71%)
Mar 11, 2013 4.572 4.632 4.553 4.630 19,208,742 +0.05(+1.06%)
Mar 08, 2013 4.580 4.597 4.511 4.581 39,667,716 +0.06(+1.26%)
Mar 07, 2013 4.516 4.540 4.500 4.524 21,860,266 +0.03(+0.56%)
Mar 06, 2013 4.528 4.534 4.468 4.499 29,893,786 +0.02(+0.51%)
Mar 05, 2013 4.425 4.514 4.423 4.476 40,425,888 +0.12(+2.78%)
Mar 04, 2013 4.263 4.361 4.243 4.355 32,420,204 +0.06(+1.32%)
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.