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 )

84.02 -0.57 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 10.42 10.48 10.16 10.37 22,932,442 -0.17(-1.65%)
Apr 28, 2016 10.69 10.89 10.46 10.55 15,578,885 -0.29(-2.64%)
Apr 27, 2016 10.69 10.90 10.63 10.83 12,466,256 +0.06(+0.53%)
Apr 26, 2016 10.78 10.85 10.68 10.77 9,624,459 +0.06(+0.55%)
Apr 25, 2016 10.67 10.72 10.55 10.72 12,694,298 -0.06(-0.59%)
Apr 22, 2016 10.71 10.82 10.61 10.78 11,294,059 +0.01(+0.06%)
Apr 21, 2016 10.95 10.97 10.72 10.77 12,677,649 -0.17(-1.57%)
Apr 20, 2016 10.93 11.08 10.84 10.95 8,345,972 +0.03(+0.24%)
Apr 19, 2016 10.89 10.96 10.77 10.92 12,124,676 +0.10(+0.95%)
Apr 18, 2016 10.49 10.82 10.47 10.82 11,199,729 +0.23(+2.20%)
Apr 15, 2016 10.63 10.65 10.53 10.58 6,588,212 -0.05(-0.46%)
Apr 14, 2016 10.64 10.72 10.57 10.63 9,024,173 +0.01(+0.08%)
Apr 13, 2016 10.47 10.64 10.46 10.62 17,111,280 +0.30(+2.93%)
Apr 12, 2016 10.07 10.36 9.993 10.32 21,136,384 +0.29(+2.88%)
Apr 11, 2016 10.23 10.34 10.02 10.03 22,881,340 -0.08(-0.77%)
Apr 08, 2016 10.23 10.31 10.02 10.11 16,663,089 +0.08(+0.79%)
Apr 07, 2016 10.20 10.27 9.900 10.03 26,039,018 -0.36(-3.49%)
Apr 06, 2016 10.09 10.41 10.04 10.39 18,458,132 +0.31(+3.11%)
Apr 05, 2016 10.16 10.23 10.03 10.08 19,313,876 -0.30(-2.93%)
Apr 04, 2016 10.48 10.51 10.33 10.38 12,130,164 -0.10(-0.92%)
Apr 01, 2016 10.10 10.52 10.05 10.48 13,632,860 +0.19(+1.86%)
Mar 31, 2016 10.34 10.41 10.25 10.29 10,491,486 -0.07(-0.67%)
Mar 30, 2016 10.39 10.48 10.29 10.36 13,671,633 +0.12(+1.19%)
Mar 29, 2016 9.871 10.24 9.822 10.24 16,445,875 +0.28(+2.84%)
Mar 28, 2016 10.00 10.04 9.871 9.954 10,946,173 +0.02(+0.25%)
Mar 24, 2016 9.755 9.929 9.929 9.929 16,468,978 -0.02(-0.24%)
Mar 23, 2016 10.08 10.11 9.912 9.954 14,079,333 -0.20(-1.97%)
Mar 22, 2016 10.03 10.24 9.999 10.15 16,293,140 -0.01(-0.10%)
Mar 21, 2016 10.07 10.20 10.04 10.16 12,049,536 +0.04(+0.37%)
Mar 18, 2016 10.08 10.18 10.04 10.13 15,215,181 +0.12(+1.17%)
Mar 17, 2016 9.803 10.09 9.733 10.01 20,092,282 +0.18(+1.85%)
Mar 16, 2016 9.560 9.882 9.559 9.827 21,285,040 +0.17(+1.80%)
Mar 15, 2016 9.534 9.653 9.489 9.653 25,733,074 -0.04(-0.45%)
Mar 14, 2016 9.643 9.773 9.591 9.697 12,171,927 -0.04(-0.37%)
Mar 11, 2016 9.518 9.741 9.506 9.733 22,703,114 +0.45(+4.89%)
Mar 10, 2016 9.341 9.497 8.983 9.279 34,575,500 +0.02(+0.18%)
Mar 09, 2016 9.265 9.317 9.130 9.263 19,239,622 +0.14(+1.55%)
Mar 08, 2016 9.258 9.343 9.102 9.122 22,269,518 -0.31(-3.32%)
Mar 07, 2016 9.269 9.505 9.248 9.435 26,500,098 +0.02(+0.21%)
Mar 04, 2016 9.362 9.542 9.222 9.416 23,285,644 +0.10(+1.06%)
Mar 03, 2016 9.183 9.326 9.094 9.317 20,788,860 +0.09(+1.02%)
Mar 02, 2016 9.047 9.225 8.975 9.222 21,493,050 +0.13(+1.38%)
Mar 01, 2016 8.688 9.102 8.614 9.097 31,284,690 +0.63(+7.43%)
Feb 29, 2016 8.718 8.852 8.468 8.468 21,416,316 -0.24(-2.73%)
Feb 26, 2016 8.902 8.913 8.676 8.705 28,699,114 -0.05(-0.59%)
Feb 25, 2016 8.523 8.761 8.405 8.757 26,594,342 +0.30(+3.52%)
Feb 24, 2016 8.112 8.494 7.948 8.460 35,854,252 +0.11(+1.32%)
Feb 23, 2016 8.569 8.608 8.323 8.349 24,020,694 -0.32(-3.64%)
Feb 22, 2016 8.549 8.691 8.549 8.665 25,428,784 +0.35(+4.20%)
Feb 19, 2016 8.205 8.330 8.107 8.315 19,082,346 -0.00(-0.02%)
Feb 18, 2016 8.465 8.476 8.272 8.317 20,438,956 -0.10(-1.24%)
Feb 17, 2016 8.205 8.481 8.187 8.421 28,201,488 +0.40(+4.96%)
Feb 16, 2016 7.915 8.033 7.769 8.023 23,603,014 +0.38(+4.95%)
Feb 12, 2016 7.443 7.644 7.644 7.644 24,051,918 +0.42(+5.85%)
Feb 11, 2016 7.134 7.347 6.986 7.221 47,479,556 -0.27(-3.62%)
Feb 10, 2016 7.638 7.860 7.472 7.493 29,195,846 -0.01(-0.11%)
Feb 09, 2016 7.256 7.691 7.243 7.501 35,045,504 -0.00(-0.02%)
Feb 08, 2016 7.548 7.599 7.187 7.503 38,726,012 -0.32(-4.11%)
Feb 05, 2016 8.216 8.236 7.733 7.824 32,730,364 -0.47(-5.72%)
Feb 04, 2016 8.190 8.449 8.094 8.299 30,582,992 +0.04(+0.43%)
Feb 03, 2016 8.284 8.325 7.729 8.263 42,988,008 +0.14(+1.68%)
Feb 02, 2016 8.345 8.361 8.041 8.127 30,812,610 -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.