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 )

69.82 -1.66 (-2.32%)
Official Closing Price Updated: 4:10 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, 2015 10.33 10.14 10.14 10.14 17,682,442 -0.31(-2.97%)
Dec 30, 2015 10.63 10.63 10.42 10.45 10,075,675 -0.22(-2.08%)
Dec 29, 2015 10.53 10.72 10.53 10.67 17,104,734 +0.33(+3.15%)
Dec 28, 2015 10.28 10.35 10.15 10.34 13,987,539 -0.05(-0.45%)
Dec 24, 2015 10.42 10.39 10.39 10.39 5,756,385 -0.07(-0.70%)
Dec 23, 2015 10.27 10.47 10.25 10.46 16,375,370 +0.37(+3.66%)
Dec 22, 2015 9.966 10.14 9.805 10.09 21,215,318 +0.26(+2.69%)
Dec 21, 2015 9.798 9.853 9.601 9.830 17,184,210 +0.26(+2.73%)
Dec 18, 2015 9.985 10.01 9.569 9.569 36,428,648 -0.58(-5.67%)
Dec 17, 2015 10.69 10.69 10.13 10.14 28,675,054 -0.47(-4.44%)
Dec 16, 2015 10.37 10.67 10.14 10.62 26,718,802 +0.44(+4.37%)
Dec 15, 2015 10.13 10.33 10.10 10.17 30,539,216 +0.30(+3.08%)
Dec 14, 2015 9.725 9.874 9.438 9.868 26,719,470 +0.17(+1.73%)
Dec 11, 2015 9.942 10.05 9.659 9.700 35,080,804 -0.60(-5.86%)
Dec 10, 2015 10.25 10.55 10.21 10.30 15,201,603 +0.06(+0.58%)
Dec 09, 2015 10.37 10.75 10.06 10.24 28,802,416 -0.24(-2.28%)
Dec 08, 2015 10.41 10.65 10.30 10.48 17,503,738 -0.22(-2.02%)
Dec 07, 2015 10.84 10.84 10.52 10.70 14,584,355 -0.20(-1.82%)
Dec 04, 2015 10.37 10.95 10.35 10.90 22,471,038 +0.60(+5.85%)
Dec 03, 2015 10.81 10.85 10.17 10.30 27,964,850 -0.45(-4.16%)
Dec 02, 2015 11.07 11.14 10.70 10.74 16,686,139 -0.35(-3.17%)
Dec 01, 2015 10.90 11.12 10.85 11.10 18,186,512 +0.31(+2.83%)
Nov 30, 2015 10.96 10.98 10.77 10.79 10,318,173 -0.12(-1.12%)
Nov 27, 2015 10.90 10.96 10.82 10.91 5,692,579 +0.03(+0.28%)
Nov 25, 2015 10.92 10.88 10.88 10.88 6,581,635 -0.01(-0.12%)
Nov 24, 2015 10.66 10.96 10.59 10.89 18,320,064 +0.05(+0.48%)
Nov 23, 2015 10.90 10.99 10.77 10.84 9,175,026 -0.05(-0.43%)
Nov 20, 2015 10.92 11.01 10.82 10.89 13,131,437 +0.12(+1.09%)
Nov 19, 2015 10.77 10.85 10.72 10.77 14,104,294 -0.02(-0.15%)
Nov 18, 2015 10.40 10.82 10.39 10.79 22,926,186 +0.49(+4.80%)
Nov 17, 2015 10.40 10.54 10.22 10.29 32,094,106 -0.04(-0.34%)
Nov 16, 2015 9.850 10.33 9.829 10.33 20,609,972 +0.45(+4.53%)
Nov 13, 2015 10.16 10.20 9.864 9.882 25,823,574 -0.35(-3.38%)
Nov 12, 2015 10.48 10.57 10.23 10.23 19,238,936 -0.44(-4.13%)
Nov 11, 2015 10.85 10.86 10.66 10.67 13,963,406 -0.12(-1.08%)
Nov 10, 2015 10.64 10.81 10.59 10.79 10,076,799 +0.06(+0.53%)
Nov 09, 2015 10.93 10.95 10.55 10.73 19,539,334 -0.30(-2.75%)
Nov 06, 2015 10.98 11.08 10.79 11.03 14,918,266 -0.02(-0.20%)
Nov 05, 2015 11.10 11.19 10.89 11.05 13,847,901 -0.05(-0.41%)
Nov 04, 2015 11.25 11.27 10.99 11.10 15,345,333 -0.08(-0.72%)
Nov 03, 2015 11.03 11.30 10.99 11.18 15,060,987 +0.10(+0.86%)
Nov 02, 2015 10.77 11.13 10.75 11.09 12,037,713 +0.38(+3.58%)
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%)
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.