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 )

69.66 -1.82 (-2.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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, 2013 7.709 7.778 7.778 7.778 56,199,280 +0.11(+1.39%)
Dec 30, 2013 7.683 7.696 7.644 7.672 13,994,646 -0.01(-0.09%)
Dec 27, 2013 7.717 7.722 7.655 7.679 20,292,090 -0.00(-0.06%)
Dec 26, 2013 7.623 7.693 7.616 7.684 18,945,810 +0.11(+1.50%)
Dec 24, 2013 7.517 7.576 7.517 7.570 14,848,828 +0.06(+0.75%)
Dec 23, 2013 7.506 7.531 7.462 7.513 22,886,088 +0.11(+1.52%)
Dec 20, 2013 7.297 7.451 7.293 7.401 34,535,256 +0.12(+1.66%)
Dec 19, 2013 7.238 7.299 7.181 7.280 35,996,436 -0.02(-0.23%)
Dec 18, 2013 6.974 7.303 6.789 7.297 55,779,716 +0.36(+5.19%)
Dec 17, 2013 7.030 7.033 6.898 6.937 24,828,150 -0.07(-0.99%)
Dec 16, 2013 6.986 7.079 6.976 7.006 30,052,264 +0.13(+1.90%)
Dec 13, 2013 6.927 6.948 6.843 6.875 28,565,524 -0.02(-0.25%)
Dec 12, 2013 6.943 6.971 6.843 6.892 54,964,364 -0.06(-0.86%)
Dec 11, 2013 7.209 7.210 6.931 6.952 36,960,348 -0.25(-3.49%)
Dec 10, 2013 7.227 7.272 7.187 7.203 28,735,516 -0.07(-0.97%)
Dec 09, 2013 7.285 7.308 7.249 7.273 25,986,606 +0.05(+0.75%)
Dec 06, 2013 7.190 7.243 7.131 7.219 30,065,872 +0.22(+3.19%)
Dec 05, 2013 7.044 7.083 6.972 6.996 18,446,074 -0.08(-1.13%)
Dec 04, 2013 7.006 7.168 6.919 7.076 40,584,884 -0.02(-0.33%)
Dec 03, 2013 7.112 7.181 7.018 7.100 31,877,526 -0.08(-1.14%)
Dec 02, 2013 7.252 7.289 7.147 7.181 21,212,640 -0.05(-0.71%)
Nov 29, 2013 7.275 7.326 7.213 7.233 11,108,644 -0.02(-0.22%)
Nov 27, 2013 7.223 7.267 7.197 7.249 15,776,597 +0.05(+0.72%)
Nov 26, 2013 7.206 7.264 7.168 7.198 16,280,072 -0.01(-0.16%)
Nov 25, 2013 7.253 7.258 7.164 7.209 17,949,248 -0.00(-0.04%)
Nov 22, 2013 7.120 7.218 7.093 7.212 20,340,218 +0.10(+1.42%)
Nov 21, 2013 7.005 7.126 6.989 7.111 23,448,538 +0.16(+2.29%)
Nov 20, 2013 7.056 7.110 6.886 6.952 32,596,398 -0.06(-0.89%)
Nov 19, 2013 7.045 7.109 6.975 7.014 22,847,196 -0.05(-0.75%)
Nov 18, 2013 7.168 7.184 7.010 7.068 28,858,530 -0.07(-0.92%)
Nov 15, 2013 7.075 7.134 7.051 7.133 21,029,498 +0.09(+1.31%)
Nov 14, 2013 6.953 7.059 6.922 7.041 29,129,386 +0.26(+3.85%)
Nov 12, 2013 6.774 6.820 6.707 6.780 17,243,872 -0.03(-0.42%)
Nov 11, 2013 6.796 6.839 6.770 6.808 12,479,650 +0.00(+0.01%)
Nov 08, 2013 6.543 6.809 6.541 6.807 28,667,390 +0.26(+4.00%)
Nov 07, 2013 6.849 6.862 6.529 6.546 38,904,716 -0.26(-3.78%)
Nov 06, 2013 6.795 6.845 6.736 6.803 19,112,498 +0.10(+1.42%)
Nov 05, 2013 6.689 6.761 6.627 6.707 23,577,670 -0.06(-0.95%)
Nov 04, 2013 6.761 6.779 6.693 6.772 17,295,220 +0.07(+1.11%)
Nov 01, 2013 6.681 6.744 6.589 6.698 27,617,882 +0.05(+0.81%)
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%)
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.