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 (%)
Oct 30, 2015 10.90 10.95 10.68 10.70 11,370,894 -0.17(-1.54%)
Oct 29, 2015 10.78 10.92 10.76 10.87 10,743,593 -0.00(-0.02%)
Oct 28, 2015 10.58 10.88 10.46 10.87 27,000,324 +0.36(+3.46%)
Oct 27, 2015 10.47 10.58 10.40 10.51 14,084,074 -0.08(-0.73%)
Oct 26, 2015 10.64 10.64 10.52 10.59 12,278,591 -0.07(-0.64%)
Oct 23, 2015 10.63 10.72 10.48 10.65 21,681,038 +0.34(+3.32%)
Oct 22, 2015 9.992 10.35 9.966 10.31 29,677,040 +0.49(+4.95%)
Oct 21, 2015 10.09 10.11 9.793 9.826 17,896,024 -0.17(-1.74%)
Oct 20, 2015 9.968 10.12 9.927 10.00 11,085,360 -0.04(-0.43%)
Oct 19, 2015 9.918 10.05 9.864 10.04 10,310,688 +0.02(+0.21%)
Oct 16, 2015 9.977 10.03 9.837 10.02 16,169,613 +0.13(+1.36%)
Oct 15, 2015 9.572 9.898 9.514 9.889 21,348,440 +0.43(+4.56%)
Oct 14, 2015 9.582 9.690 9.414 9.457 13,486,521 -0.15(-1.53%)
Oct 13, 2015 9.658 9.879 9.574 9.604 18,261,280 -0.20(-1.99%)
Oct 12, 2015 9.771 9.821 9.700 9.800 12,466,562 +0.04(+0.43%)
Oct 09, 2015 9.771 9.843 9.653 9.758 20,317,856 +0.02(+0.18%)
Oct 08, 2015 9.423 9.790 9.368 9.740 27,934,296 +0.25(+2.59%)
Oct 07, 2015 9.419 9.546 9.218 9.494 25,759,572 +0.24(+2.58%)
Oct 06, 2015 9.331 9.428 9.147 9.255 24,964,550 -0.10(-1.04%)
Oct 05, 2015 9.079 9.391 9.066 9.352 33,566,396 +0.49(+5.50%)
Oct 02, 2015 8.188 8.884 8.105 8.864 46,865,496 +0.36(+4.18%)
Oct 01, 2015 8.498 8.548 8.197 8.509 34,801,852 +0.07(+0.80%)
Sep 30, 2015 8.270 8.459 8.157 8.441 47,494,316 +0.45(+5.68%)
Sep 29, 2015 8.012 8.196 7.840 7.987 41,194,424 +0.02(+0.22%)
Sep 28, 2015 8.485 8.499 7.929 7.970 47,627,572 -0.65(-7.57%)
Sep 25, 2015 8.873 8.916 8.488 8.622 42,652,664 -0.02(-0.26%)
Sep 24, 2015 8.529 8.708 8.320 8.645 46,401,840 -0.08(-0.87%)
Sep 23, 2015 8.803 8.874 8.637 8.721 28,267,490 -0.06(-0.64%)
Sep 22, 2015 8.779 8.848 8.590 8.777 30,389,982 -0.35(-3.84%)
Sep 21, 2015 9.126 9.294 8.955 9.128 20,910,730 +0.14(+1.55%)
Sep 18, 2015 9.037 9.291 8.921 8.989 34,208,432 -0.47(-5.00%)
Sep 17, 2015 9.491 9.895 9.389 9.462 39,481,084 -0.05(-0.51%)
Sep 16, 2015 9.323 9.548 9.272 9.511 23,139,528 +0.23(+2.44%)
Sep 15, 2015 9.021 9.346 8.952 9.284 24,911,146 +0.35(+3.94%)
Sep 14, 2015 9.063 9.076 8.861 8.932 16,585,071 -0.11(-1.23%)
Sep 11, 2015 8.845 9.044 8.740 9.044 20,812,294 +0.13(+1.41%)
Sep 10, 2015 8.740 9.104 8.705 8.918 23,848,006 +0.14(+1.62%)
Sep 09, 2015 9.404 9.430 8.714 8.776 29,760,972 -0.37(-4.06%)
Sep 08, 2015 8.950 9.168 8.848 9.147 28,863,006 +0.64(+7.54%)
Sep 04, 2015 8.532 8.506 8.506 8.506 30,702,948 -0.40(-4.45%)
Sep 03, 2015 9.008 9.249 8.827 8.902 27,455,462 +0.01(+0.16%)
Sep 02, 2015 8.787 8.894 8.496 8.887 22,822,258 +0.47(+5.56%)
Sep 01, 2015 8.613 8.829 8.270 8.419 44,975,196 -0.82(-8.88%)
Aug 31, 2015 9.304 9.449 9.148 9.239 20,397,602 -0.24(-2.54%)
Aug 28, 2015 9.364 9.551 9.278 9.480 38,226,760 +0.00(+0.02%)
Aug 27, 2015 9.170 9.491 8.919 9.478 50,351,548 +0.66(+7.47%)
Aug 26, 2015 8.506 8.853 8.044 8.819 47,825,224 +0.93(+11.79%)
Aug 25, 2015 9.047 9.047 7.876 7.889 41,364,592 -0.39(-4.68%)
Aug 24, 2015 7.868 9.102 6.946 8.277 52,714,776 -1.08(-11.52%)
Aug 21, 2015 9.982 10.16 9.343 9.354 51,643,792 -0.97(-9.37%)
Aug 20, 2015 10.73 10.83 10.31 10.32 35,323,756 -0.70(-6.32%)
Aug 19, 2015 11.13 11.28 10.86 11.02 39,100,152 -0.26(-2.32%)
Aug 18, 2015 11.32 11.39 11.24 11.28 11,436,129 -0.10(-0.87%)
Aug 17, 2015 11.08 11.38 10.99 11.38 15,977,420 +0.19(+1.69%)
Aug 14, 2015 11.04 11.21 11.01 11.19 11,228,446 +0.12(+1.05%)
Aug 13, 2015 11.10 11.21 10.97 11.07 20,351,808 -0.03(-0.29%)
Aug 12, 2015 10.83 11.15 10.55 11.10 31,473,174 +0.03(+0.28%)
Aug 11, 2015 11.12 11.21 10.93 11.07 23,795,140 -0.31(-2.68%)
Aug 10, 2015 11.18 11.40 11.18 11.38 13,746,282 +0.41(+3.74%)
Aug 07, 2015 11.01 11.04 10.80 10.97 19,595,338 -0.10(-0.86%)
Aug 06, 2015 11.34 11.37 10.92 11.06 15,148,893 -0.25(-2.18%)
Aug 05, 2015 11.38 11.51 11.26 11.31 12,269,293 +0.11(+0.98%)
Aug 04, 2015 11.26 11.34 11.11 11.20 9,217,317 -0.06(-0.55%)
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.