Skip to main content

Ultrapro S&P 500 3X ETF (NY: UPRO )

78.44 +0.57 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.19 39.49 35.63 39.48 17,280,124 +3.37(+9.32%)
Nov 29, 2022 36.36 36.69 35.59 36.11 8,535,960 -0.24(-0.65%)
Nov 28, 2022 37.22 37.72 36.10 36.35 7,944,254 -1.80(-4.71%)
Nov 25, 2022 38.03 38.33 37.94 38.15 2,761,288 -0.04(-0.10%)
Nov 23, 2022 37.38 38.34 37.33 38.19 9,433,434 +0.66(+1.76%)
Nov 22, 2022 36.62 37.56 36.21 37.52 10,684,938 +1.45(+4.02%)
Nov 21, 2022 36.09 36.42 35.54 36.07 6,418,716 -0.41(-1.14%)
Nov 18, 2022 36.97 36.97 35.67 36.49 11,669,614 +0.48(+1.34%)
Nov 17, 2022 34.96 36.19 34.87 36.00 12,003,632 -0.39(-1.08%)
Nov 16, 2022 36.75 37.02 36.19 36.40 9,066,296 -0.87(-2.33%)
Nov 15, 2022 37.98 38.30 36.14 37.27 18,221,514 +0.92(+2.53%)
Nov 14, 2022 36.76 37.74 36.25 36.35 11,826,631 -0.95(-2.54%)
Nov 11, 2022 36.50 37.51 35.94 37.30 15,241,274 +1.08(+2.97%)
Nov 10, 2022 34.53 36.32 33.97 36.22 19,920,548 +5.11(+16.44%)
Nov 09, 2022 32.58 32.92 30.98 31.11 13,967,701 -2.07(-6.25%)
Nov 08, 2022 32.96 34.00 32.08 33.18 16,162,339 +0.49(+1.51%)
Nov 07, 2022 32.10 32.83 31.56 32.69 12,261,017 +0.92(+2.89%)
Nov 04, 2022 31.92 32.40 30.21 31.77 21,554,820 +1.32(+4.35%)
Nov 03, 2022 30.57 31.26 29.90 30.45 19,381,230 -1.03(-3.26%)
Nov 02, 2022 33.88 31.44 31.47 22,601,708 -2.59(-7.59%)
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.