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 )

61.40 -3.04 (-4.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 10.38 10.44 10.12 10.33 23,026,434 -0.17(-1.65%)
Apr 28, 2016 10.65 10.85 10.41 10.50 15,642,738 -0.28(-2.64%)
Apr 27, 2016 10.65 10.86 10.58 10.79 12,517,351 +0.06(+0.53%)
Apr 26, 2016 10.73 10.81 10.63 10.73 9,663,906 +0.06(+0.55%)
Apr 25, 2016 10.62 10.67 10.51 10.67 12,746,327 -0.06(-0.59%)
Apr 22, 2016 10.66 10.77 10.56 10.74 11,340,350 +0.01(+0.06%)
Apr 21, 2016 10.90 10.93 10.68 10.73 12,729,610 -0.17(-1.57%)
Apr 20, 2016 10.88 11.03 10.80 10.90 8,380,179 +0.03(+0.24%)
Apr 19, 2016 10.85 10.92 10.73 10.87 12,174,371 +0.10(+0.95%)
Apr 18, 2016 10.45 10.78 10.43 10.77 11,245,633 +0.23(+2.20%)
Apr 15, 2016 10.58 10.61 10.49 10.54 6,615,215 -0.05(-0.46%)
Apr 14, 2016 10.60 10.68 10.52 10.59 9,061,160 +0.01(+0.08%)
Apr 13, 2016 10.43 10.60 10.41 10.58 17,181,412 +0.30(+2.93%)
Apr 12, 2016 10.03 10.32 9.952 10.28 21,223,014 +0.29(+2.88%)
Apr 11, 2016 10.19 10.30 9.981 9.992 22,975,122 -0.08(-0.77%)
Apr 08, 2016 10.19 10.26 9.976 10.07 16,731,385 +0.08(+0.79%)
Apr 07, 2016 10.16 10.23 9.860 9.991 26,145,744 -0.36(-3.49%)
Apr 06, 2016 10.05 10.37 10.00 10.35 18,533,786 +0.31(+3.11%)
Apr 05, 2016 10.12 10.19 9.990 10.04 19,393,036 -0.30(-2.93%)
Apr 04, 2016 10.44 10.46 10.29 10.34 12,179,881 -0.10(-0.91%)
Apr 01, 2016 10.06 10.48 10.01 10.44 13,688,736 +0.19(+1.86%)
Mar 31, 2016 10.30 10.37 10.21 10.25 10,534,487 -0.07(-0.67%)
Mar 30, 2016 10.35 10.44 10.25 10.32 13,727,668 +0.12(+1.19%)
Mar 29, 2016 9.831 10.19 9.782 10.19 16,513,281 +0.28(+2.84%)
Mar 28, 2016 9.963 9.994 9.831 9.913 10,991,038 +0.02(+0.25%)
Mar 24, 2016 9.716 9.889 9.889 9.889 16,536,479 -0.02(-0.24%)
Mar 23, 2016 10.04 10.07 9.871 9.913 14,137,040 -0.20(-1.97%)
Mar 22, 2016 9.984 10.20 9.958 10.11 16,359,920 -0.01(-0.10%)
Mar 21, 2016 10.03 10.16 9.996 10.12 12,098,922 +0.04(+0.37%)
Mar 18, 2016 10.04 10.14 9.996 10.08 15,277,543 +0.12(+1.17%)
Mar 17, 2016 9.763 10.05 9.693 9.968 20,174,634 +0.18(+1.85%)
Mar 16, 2016 9.521 9.842 9.520 9.787 21,372,280 +0.17(+1.80%)
Mar 15, 2016 9.495 9.614 9.450 9.614 25,838,544 -0.04(-0.45%)
Mar 14, 2016 9.604 9.733 9.552 9.657 12,221,816 -0.04(-0.37%)
Mar 11, 2016 9.479 9.701 9.467 9.693 22,796,168 +0.45(+4.89%)
Mar 10, 2016 9.303 9.458 8.947 9.241 34,717,216 +0.02(+0.18%)
Mar 09, 2016 9.227 9.279 9.092 9.225 19,318,478 +0.14(+1.55%)
Mar 08, 2016 9.220 9.304 9.065 9.084 22,360,794 -0.31(-3.32%)
Mar 07, 2016 9.232 9.466 9.211 9.397 26,608,712 +0.02(+0.21%)
Mar 04, 2016 9.324 9.504 9.185 9.377 23,381,084 +0.10(+1.06%)
Mar 03, 2016 9.146 9.288 9.057 9.279 20,874,068 +0.09(+1.02%)
Mar 02, 2016 9.010 9.188 8.939 9.185 21,581,142 +0.12(+1.38%)
Mar 01, 2016 8.652 9.065 8.579 9.060 31,412,916 +0.63(+7.43%)
Feb 29, 2016 8.683 8.816 8.434 8.434 21,504,094 -0.24(-2.73%)
Feb 26, 2016 8.866 8.877 8.641 8.670 28,816,742 -0.05(-0.59%)
Feb 25, 2016 8.489 8.725 8.371 8.722 26,703,342 +0.30(+3.52%)
Feb 24, 2016 8.079 8.459 7.916 8.425 36,001,208 +0.11(+1.32%)
Feb 23, 2016 8.534 8.573 8.289 8.315 24,119,148 -0.31(-3.64%)
Feb 22, 2016 8.514 8.655 8.514 8.629 25,533,008 +0.35(+4.20%)
Feb 19, 2016 8.171 8.296 8.074 8.281 19,160,558 -0.00(-0.02%)
Feb 18, 2016 8.430 8.442 8.238 8.283 20,522,728 -0.10(-1.24%)
Feb 17, 2016 8.171 8.447 8.154 8.387 28,317,076 +0.40(+4.96%)
Feb 16, 2016 7.883 8.000 7.737 7.990 23,699,756 +0.38(+4.95%)
Feb 12, 2016 7.412 7.613 7.613 7.613 24,150,500 +0.42(+5.85%)
Feb 11, 2016 7.105 7.317 6.957 7.192 47,674,160 -0.27(-3.62%)
Feb 10, 2016 7.606 7.828 7.441 7.462 29,315,510 -0.01(-0.11%)
Feb 09, 2016 7.226 7.660 7.213 7.470 35,189,144 -0.00(-0.02%)
Feb 08, 2016 7.517 7.568 7.158 7.472 38,884,736 -0.32(-4.11%)
Feb 05, 2016 8.183 8.202 7.702 7.793 32,864,516 -0.47(-5.72%)
Feb 04, 2016 8.157 8.414 8.061 8.265 30,708,342 +0.04(+0.43%)
Feb 03, 2016 8.251 8.291 7.697 8.230 43,164,200 +0.14(+1.68%)
Feb 02, 2016 8.311 8.327 8.008 8.094 30,938,900 -0.46(-5.36%)
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.