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 )

71.21 +1.39 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2013 6.697 6.778 6.623 6.644 27,232,184 -0.07(-1.05%)
Oct 30, 2013 6.841 6.852 6.639 6.714 25,985,108 -0.11(-1.61%)
Oct 29, 2013 6.749 6.824 6.724 6.824 21,193,856 +0.12(+1.81%)
Oct 28, 2013 6.670 6.733 6.647 6.702 25,620,980 +0.03(+0.42%)
Oct 25, 2013 6.628 6.676 6.588 6.674 22,181,590 +0.09(+1.30%)
Oct 24, 2013 6.559 6.609 6.516 6.589 19,711,586 +0.06(+0.92%)
Oct 23, 2013 6.550 6.557 6.453 6.529 30,568,258 -0.09(-1.32%)
Oct 22, 2013 6.562 6.675 6.534 6.616 33,732,220 +0.11(+1.64%)
Oct 21, 2013 6.510 6.543 6.461 6.509 23,356,342 +0.02(+0.25%)
Oct 18, 2013 6.448 6.516 6.406 6.493 30,330,870 +0.11(+1.77%)
Oct 17, 2013 6.174 6.384 6.171 6.380 34,682,128 +0.13(+2.04%)
Oct 16, 2013 6.106 6.258 6.098 6.253 37,611,320 +0.25(+4.21%)
Oct 15, 2013 6.084 6.154 5.976 6.000 37,805,776 -0.14(-2.31%)
Oct 14, 2013 5.951 6.148 5.934 6.142 35,058,320 +0.08(+1.31%)
Oct 11, 2013 5.919 6.069 5.905 6.063 23,241,760 +0.12(+2.03%)
Oct 10, 2013 5.755 5.954 5.751 5.943 37,429,812 +0.36(+6.50%)
Oct 09, 2013 5.608 5.648 5.478 5.580 47,709,620 +0.00(+0.07%)
Oct 08, 2013 5.776 5.796 5.565 5.576 42,087,164 -0.21(-3.59%)
Oct 07, 2013 5.774 5.884 5.758 5.783 21,706,074 -0.15(-2.49%)
Oct 04, 2013 5.814 5.949 5.791 5.931 20,574,610 +0.12(+2.14%)
Oct 03, 2013 5.922 5.939 5.719 5.807 27,877,842 -0.16(-2.63%)
Oct 02, 2013 5.877 5.968 5.822 5.964 14,718,817 -0.02(-0.40%)
Oct 01, 2013 5.859 5.998 5.846 5.988 23,195,464 +0.04(+0.72%)
Sep 27, 2013 5.932 5.964 5.895 5.945 23,411,962 -0.08(-1.34%)
Sep 26, 2013 5.985 6.074 5.957 6.026 18,248,892 +0.07(+1.13%)
Sep 25, 2013 6.018 6.049 5.942 5.959 33,783,360 -0.06(-0.97%)
Sep 24, 2013 6.052 6.119 5.978 6.017 32,716,974 -0.04(-0.65%)
Sep 23, 2013 6.113 6.131 5.996 6.056 27,741,764 -0.08(-1.32%)
Sep 20, 2013 6.314 6.316 6.125 6.137 22,496,612 -0.15(-2.31%)
Sep 19, 2013 6.356 6.361 6.252 6.283 19,270,094 -0.02(-0.35%)
Sep 18, 2013 6.084 6.352 6.039 6.305 29,495,768 +0.22(+3.53%)
Sep 17, 2013 6.028 6.094 6.027 6.090 14,577,774 +0.07(+1.19%)
Sep 16, 2013 6.102 6.103 5.984 6.018 24,624,466 +0.11(+1.83%)
Sep 13, 2013 5.890 5.924 5.850 5.909 20,059,804 +0.03(+0.52%)
Sep 12, 2013 5.914 5.934 5.846 5.879 27,601,512 -0.04(-0.67%)
Sep 11, 2013 5.838 5.918 5.808 5.918 20,877,348 +0.05(+0.94%)
Sep 10, 2013 5.840 5.865 5.800 5.863 26,674,686 +0.12(+2.17%)
Sep 09, 2013 5.618 5.745 5.618 5.739 21,120,394 +0.17(+3.00%)
Sep 06, 2013 5.623 5.669 5.418 5.572 26,558,060 +0.01(+0.26%)
Sep 05, 2013 5.555 5.611 5.545 5.557 19,034,194 +0.01(+0.16%)
Sep 04, 2013 5.421 5.574 5.388 5.548 25,433,504 +0.14(+2.52%)
Sep 03, 2013 5.494 5.529 5.346 5.412 28,769,046 +0.08(+1.51%)
Aug 30, 2013 5.426 5.426 5.294 5.331 40,347,140 -0.07(-1.21%)
Aug 29, 2013 5.330 5.477 5.320 5.397 27,433,452 +0.03(+0.59%)
Aug 28, 2013 5.304 5.424 5.284 5.365 35,308,968 +0.06(+1.06%)
Aug 27, 2013 5.414 5.479 5.299 5.309 50,541,672 -0.28(-5.06%)
Aug 26, 2013 5.664 5.715 5.573 5.591 31,432,408 -0.05(-0.94%)
Aug 23, 2013 5.640 5.665 5.561 5.644 23,140,896 +0.06(+1.07%)
Aug 22, 2013 5.476 5.613 5.476 5.585 25,211,694 +0.14(+2.58%)
Aug 21, 2013 5.498 5.589 5.405 5.444 43,659,488 -0.10(-1.85%)
Aug 20, 2013 5.493 5.604 5.474 5.547 48,100,504 +0.08(+1.40%)
Aug 19, 2013 5.556 5.610 5.464 5.470 44,632,624 -0.10(-1.88%)
Aug 16, 2013 5.596 5.653 5.545 5.575 26,812,534 -0.05(-0.83%)
Aug 15, 2013 5.733 5.733 5.598 5.622 36,360,988 -0.26(-4.36%)
Aug 14, 2013 5.955 5.984 5.871 5.878 20,417,916 -0.10(-1.61%)
Aug 13, 2013 5.947 5.995 5.841 5.974 23,371,448 +0.06(+1.07%)
Aug 12, 2013 5.849 5.934 5.838 5.911 17,667,050 -0.03(-0.45%)
Aug 09, 2013 5.962 6.018 5.873 5.938 22,587,372 -0.05(-0.86%)
Aug 08, 2013 6.010 6.027 5.896 5.989 21,719,310 +0.06(+1.09%)
Aug 07, 2013 5.926 5.948 5.857 5.925 33,425,272 -0.06(-1.08%)
Aug 06, 2013 6.049 6.068 5.944 5.989 35,995,460 -0.10(-1.63%)
Aug 05, 2013 6.076 6.115 6.051 6.089 22,301,152 -0.02(-0.38%)
Aug 02, 2013 6.043 6.114 6.018 6.112 24,085,604 +0.03(+0.51%)
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.