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 )

71.64 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 21, 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 (%)
Jun 29, 2012 3.016 3.084 2.995 3.078 73,236,472 +0.22(+7.61%)
Jun 28, 2012 2.828 2.874 2.763 2.861 68,775,744 -0.03(-0.94%)
Jun 27, 2012 2.838 2.902 2.833 2.888 44,747,220 +0.08(+2.76%)
Jun 26, 2012 2.790 2.836 2.745 2.810 46,611,772 +0.04(+1.62%)
Jun 25, 2012 2.818 2.819 2.737 2.765 48,364,960 -0.14(-4.89%)
Jun 22, 2012 2.888 2.924 2.855 2.907 46,252,944 +0.07(+2.29%)
Jun 21, 2012 3.059 3.068 2.835 2.842 82,563,608 -0.20(-6.69%)
Jun 20, 2012 3.065 3.089 2.979 3.046 70,447,504 -0.02(-0.55%)
Jun 19, 2012 3.024 3.100 3.014 3.063 51,947,684 +0.09(+2.97%)
Jun 18, 2012 2.924 3.000 2.904 2.975 73,248,656 +0.02(+0.61%)
Jun 15, 2012 2.909 2.967 2.888 2.957 49,789,480 +0.08(+2.87%)
Jun 14, 2012 2.801 2.906 2.778 2.874 70,575,784 +0.09(+3.22%)
Jun 13, 2012 2.813 2.867 2.755 2.785 56,278,348 -0.06(-2.07%)
Jun 12, 2012 2.767 2.844 2.729 2.844 77,373,560 +0.10(+3.54%)
Jun 11, 2012 2.923 2.928 2.737 2.746 74,689,944 -0.11(-3.71%)
Jun 08, 2012 2.767 2.855 2.739 2.852 52,726,508 +0.07(+2.44%)
Jun 07, 2012 2.876 2.881 2.770 2.784 85,342,992 -0.00(-0.04%)
Jun 06, 2012 2.661 2.786 2.659 2.785 98,690,080 +0.18(+7.08%)
Jun 05, 2012 2.533 2.618 2.530 2.601 75,524,736 +0.05(+1.93%)
Jun 04, 2012 2.567 2.586 2.491 2.552 82,991,976 -0.00(-0.03%)
Jun 01, 2012 2.632 2.659 2.553 2.553 136,020,560 -0.21(-7.59%)
May 31, 2012 2.778 2.824 2.689 2.762 103,848,040 -0.02(-0.57%)
May 30, 2012 2.832 2.836 2.762 2.778 72,402,840 -0.13(-4.40%)
May 29, 2012 2.875 2.921 2.846 2.906 64,168,956 +0.10(+3.52%)
May 25, 2012 2.829 2.853 2.785 2.807 56,210,000 -0.03(-0.90%)
May 24, 2012 2.839 2.853 2.762 2.833 81,886,984 +0.02(+0.69%)
May 23, 2012 2.753 2.829 2.671 2.813 86,434,560 +0.01(+0.42%)
May 22, 2012 2.819 2.878 2.758 2.802 70,448,600 +0.00(+0.12%)
May 21, 2012 2.685 2.800 2.673 2.798 62,173,256 +0.14(+5.24%)
May 18, 2012 2.762 2.776 2.648 2.659 74,801,080 -0.07(-2.47%)
May 17, 2012 2.860 2.870 2.727 2.727 86,586,312 -0.13(-4.65%)
May 16, 2012 2.932 2.970 2.857 2.859 57,370,884 -0.03(-1.16%)
May 15, 2012 2.937 2.988 2.879 2.893 67,274,704 -0.05(-1.69%)
May 14, 2012 2.957 3.004 2.929 2.943 60,692,152 -0.10(-3.28%)
May 11, 2012 3.014 3.130 3.011 3.042 52,178,184 -0.03(-0.92%)
May 10, 2012 3.119 3.128 3.052 3.071 45,868,236 +0.02(+0.65%)
May 09, 2012 3.012 3.113 2.968 3.051 75,124,576 -0.06(-1.86%)
May 08, 2012 3.093 3.125 2.998 3.109 64,645,664 -0.04(-1.19%)
May 07, 2012 3.107 3.179 3.103 3.146 43,735,340 +0.00(+0.14%)
May 04, 2012 3.250 3.259 3.136 3.142 55,560,492 -0.16(-4.92%)
May 03, 2012 3.382 3.387 3.283 3.304 47,886,768 -0.07(-2.20%)
May 02, 2012 3.350 3.389 3.317 3.379 41,511,860 -0.03(-0.78%)
May 01, 2012 3.341 3.476 3.330 3.405 40,567,664 +0.06(+1.88%)
Apr 30, 2012 3.363 3.372 3.319 3.342 43,647,948 -0.04(-1.23%)
Apr 27, 2012 3.400 3.413 3.344 3.384 43,579,676 +0.02(+0.46%)
Apr 26, 2012 3.279 3.380 3.272 3.369 45,867,220 +0.07(+1.98%)
Apr 25, 2012 3.263 3.304 3.254 3.303 67,312,440 +0.13(+4.14%)
Apr 24, 2012 3.142 3.194 3.136 3.172 56,904,308 +0.04(+1.16%)
Apr 23, 2012 3.116 3.142 3.075 3.136 64,469,816 -0.08(-2.44%)
Apr 20, 2012 3.241 3.277 3.212 3.214 50,781,176 +0.01(+0.42%)
Apr 19, 2012 3.266 3.300 3.155 3.201 90,292,184 -0.06(-1.86%)
Apr 18, 2012 3.253 3.295 3.246 3.261 64,950,484 -0.03(-0.94%)
Apr 17, 2012 3.212 3.315 3.201 3.292 76,917,656 +0.14(+4.51%)
Apr 16, 2012 3.212 3.224 3.123 3.150 101,854,048 -0.01(-0.28%)
Apr 13, 2012 3.257 3.259 3.155 3.159 83,403,328 -0.13(-3.81%)
Apr 12, 2012 3.165 3.287 3.160 3.284 107,015,344 +0.14(+4.35%)
Apr 11, 2012 3.178 3.193 3.140 3.147 95,281,376 +0.07(+2.11%)
Apr 10, 2012 3.226 3.254 3.073 3.082 146,645,168 -0.17(-5.13%)
Apr 09, 2012 3.230 3.286 3.219 3.249 69,518,440 -0.11(-3.28%)
Apr 05, 2012 3.332 3.390 3.321 3.359 54,296,616 -0.01(-0.23%)
Apr 04, 2012 3.388 3.400 3.327 3.367 77,705,744 -0.10(-2.90%)
Apr 03, 2012 3.494 3.514 3.407 3.468 75,638,792 -0.04(-1.17%)
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.