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 )

71.32 -0.16 (-0.22%)
Streaming Delayed Price Updated: 1:05 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 (%)
Feb 28, 2013 4.291 4.358 4.237 4.258 37,316,704 -0.02(-0.40%)
Feb 27, 2013 4.112 4.312 4.101 4.276 49,564,128 +0.15(+3.70%)
Feb 26, 2013 4.097 4.135 4.017 4.123 48,865,984 -0.16(-3.72%)
Feb 22, 2013 4.223 4.282 4.190 4.282 24,672,904 +0.12(+2.92%)
Feb 21, 2013 4.207 4.208 4.121 4.161 46,623,312 -0.07(-1.75%)
Feb 20, 2013 4.393 4.398 4.234 4.235 49,961,564 -0.16(-3.70%)
Feb 19, 2013 4.329 4.406 4.328 4.398 22,586,866 +0.09(+1.99%)
Feb 15, 2013 4.335 4.347 4.259 4.312 23,503,650 -0.01(-0.32%)
Feb 14, 2013 4.273 4.338 4.257 4.326 21,033,670 +0.01(+0.31%)
Feb 13, 2013 4.327 4.350 4.275 4.312 25,301,636 +0.01(+0.35%)
Feb 12, 2013 4.280 4.323 4.266 4.297 28,961,152 +0.02(+0.49%)
Feb 11, 2013 4.278 4.289 4.248 4.276 31,609,506 -0.01(-0.14%)
Feb 08, 2013 4.237 4.289 4.235 4.282 31,073,986 +0.07(+1.59%)
Feb 07, 2013 4.235 4.244 4.121 4.215 40,539,628 -0.01(-0.30%)
Feb 06, 2013 4.176 4.238 4.167 4.228 38,481,968 +0.13(+3.21%)
Feb 04, 2013 4.163 4.184 4.088 4.096 37,067,652 -0.14(-3.34%)
Feb 01, 2013 4.192 4.254 4.171 4.238 35,151,988 +0.13(+3.05%)
Jan 31, 2013 4.131 4.168 4.105 4.112 23,938,060 -0.03(-0.82%)
Jan 30, 2013 4.193 4.216 4.132 4.146 30,847,272 -0.04(-1.07%)
Jan 29, 2013 4.121 4.209 4.112 4.191 26,953,416 +0.05(+1.17%)
Jan 28, 2013 4.164 4.165 4.098 4.142 20,184,044 -0.02(-0.37%)
Jan 25, 2013 4.132 4.158 4.095 4.158 28,204,242 +0.07(+1.70%)
Jan 24, 2013 4.067 4.150 4.058 4.088 37,903,088 +0.01(+0.16%)
Jan 23, 2013 4.070 4.097 4.046 4.082 43,699,384 +0.02(+0.46%)
Jan 22, 2013 4.004 4.066 3.976 4.063 34,494,008 +0.06(+1.41%)
Jan 18, 2013 3.976 4.016 3.933 4.007 39,766,052 +0.03(+0.87%)
Jan 17, 2013 3.954 4.011 3.929 3.972 36,169,936 +0.07(+1.83%)
Jan 16, 2013 3.882 3.920 3.867 3.900 30,290,382 -0.00(-0.01%)
Jan 15, 2013 3.843 3.914 3.838 3.901 33,950,616 +0.01(+0.23%)
Jan 14, 2013 3.891 3.904 3.854 3.892 32,433,750 -0.02(-0.44%)
Jan 11, 2013 3.906 3.911 3.869 3.909 31,493,536 +0.01(+0.22%)
Jan 10, 2013 3.879 3.906 3.819 3.901 46,629,108 +0.08(+2.17%)
Jan 09, 2013 3.812 3.846 3.794 3.818 43,301,800 +0.03(+0.90%)
Jan 08, 2013 3.799 3.815 3.743 3.784 49,796,264 -0.04(-1.10%)
Jan 07, 2013 3.811 3.831 3.777 3.826 33,647,008 -0.03(-0.73%)
Jan 04, 2013 3.818 3.870 3.796 3.854 50,676,872 +0.06(+1.50%)
Jan 03, 2013 3.821 3.851 3.769 3.797 43,342,884 -0.03(-0.81%)
Jan 02, 2013 3.766 3.830 3.729 3.829 71,422,336 +0.26(+7.43%)
Dec 31, 2012 3.365 3.564 3.348 3.564 99,820,408 +0.18(+5.47%)
Dec 28, 2012 3.430 3.485 3.374 3.379 64,636,128 -0.12(-3.45%)
Dec 27, 2012 3.516 3.537 3.377 3.499 57,373,832 -0.01(-0.24%)
Dec 26, 2012 3.581 3.583 3.482 3.508 28,770,866 -0.04(-1.13%)
Dec 24, 2012 3.569 3.575 3.546 3.548 15,064,299 -0.05(-1.33%)
Dec 21, 2012 3.543 3.616 3.528 3.596 49,442,016 -0.10(-2.61%)
Dec 20, 2012 3.634 3.693 3.605 3.692 34,201,004 +0.05(+1.51%)
Dec 19, 2012 3.723 3.729 3.627 3.637 47,771,568 -0.08(-2.10%)
Dec 18, 2012 3.608 3.723 3.594 3.715 51,724,384 +0.13(+3.50%)
Dec 17, 2012 3.498 3.598 3.494 3.589 36,417,476 +0.12(+3.53%)
Dec 14, 2012 3.485 3.505 3.453 3.467 35,312,632 -0.05(-1.36%)
Dec 13, 2012 3.570 3.598 3.482 3.515 38,807,416 -0.06(-1.74%)
Dec 12, 2012 3.612 3.652 3.560 3.577 52,336,204 +0.01(+0.23%)
Dec 11, 2012 3.543 3.619 3.536 3.569 45,406,016 +0.07(+1.94%)
Dec 10, 2012 3.480 3.523 3.473 3.501 32,717,866 +0.01(+0.29%)
Dec 07, 2012 3.506 3.514 3.439 3.491 47,277,104 +0.03(+0.88%)
Dec 06, 2012 3.418 3.466 3.403 3.461 38,748,380 +0.04(+1.10%)
Dec 05, 2012 3.419 3.475 3.345 3.423 46,644,560 +0.02(+0.53%)
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.