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 )

72.14 +0.49 (+0.68%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jul 31, 2014 9.232 9.251 8.856 8.864 36,571,988 -0.56(-5.93%)
Jul 30, 2014 9.523 9.557 9.310 9.423 17,985,576 +0.00(+0.00%)
Jul 29, 2014 9.595 9.635 9.420 9.423 10,886,128 -0.12(-1.27%)
Jul 28, 2014 9.536 9.587 9.376 9.545 10,098,127 +0.01(+0.06%)
Jul 25, 2014 9.591 9.614 9.479 9.539 9,109,810 -0.13(-1.37%)
Jul 24, 2014 9.704 9.729 9.645 9.671 8,275,872 +0.00(+0.02%)
Jul 23, 2014 9.647 9.700 9.593 9.669 8,620,512 +0.06(+0.67%)
Jul 22, 2014 9.581 9.655 9.559 9.604 10,675,448 +0.13(+1.35%)
Jul 21, 2014 9.446 9.506 9.351 9.477 10,283,497 -0.06(-0.61%)
Jul 18, 2014 9.350 9.564 9.328 9.535 10,558,476 +0.28(+3.05%)
Jul 17, 2014 9.490 9.603 9.215 9.253 20,835,088 -0.33(-3.43%)
Jul 16, 2014 9.599 9.624 9.507 9.582 11,431,826 +0.10(+1.09%)
Jul 15, 2014 9.551 9.602 9.357 9.478 13,190,561 -0.05(-0.52%)
Jul 14, 2014 9.530 9.570 9.498 9.528 7,870,288 +0.13(+1.40%)
Jul 11, 2014 9.341 9.409 9.274 9.396 10,572,604 +0.04(+0.48%)
Jul 10, 2014 9.193 9.427 9.167 9.351 13,643,827 -0.11(-1.20%)
Jul 09, 2014 9.406 9.489 9.351 9.465 9,081,827 +0.12(+1.25%)
Jul 08, 2014 9.468 9.478 9.271 9.348 16,223,908 -0.18(-1.91%)
Jul 07, 2014 9.571 9.594 9.482 9.530 10,025,420 -0.10(-0.99%)
Jul 03, 2014 9.564 9.625 9.625 9.625 11,398,840 +0.14(+1.51%)
Jul 02, 2014 9.457 9.519 9.448 9.482 6,831,850 +0.03(+0.26%)
Jul 01, 2014 9.341 9.541 9.332 9.457 14,120,595 +0.18(+1.95%)
Jun 30, 2014 9.272 9.336 9.247 9.276 11,216,058 -0.01(-0.16%)
Jun 27, 2014 9.168 9.297 9.158 9.291 9,058,314 +0.05(+0.56%)
Jun 26, 2014 9.258 9.259 9.050 9.239 12,400,653 -0.01(-0.15%)
Jun 25, 2014 9.071 9.282 9.071 9.253 10,734,300 +0.11(+1.25%)
Jun 24, 2014 9.255 9.393 9.107 9.139 16,065,332 -0.17(-1.81%)
Jun 23, 2014 9.320 9.331 9.258 9.308 7,383,380 -0.01(-0.12%)
Jun 20, 2014 9.329 9.332 9.285 9.319 8,667,725 +0.06(+0.61%)
Jun 19, 2014 9.253 9.277 9.165 9.263 10,798,847 +0.03(+0.33%)
Jun 18, 2014 9.028 9.245 8.979 9.232 14,686,352 +0.21(+2.28%)
Jun 17, 2014 8.916 9.049 8.892 9.026 10,194,855 +0.07(+0.80%)
Jun 16, 2014 8.898 9.011 8.868 8.954 15,787,617 +0.02(+0.17%)
Jun 13, 2014 8.909 8.960 8.821 8.939 11,099,878 +0.08(+0.91%)
Jun 12, 2014 9.012 9.029 8.797 8.858 16,028,954 -0.20(-2.18%)
Jun 11, 2014 9.051 9.078 8.987 9.056 14,443,480 -0.09(-1.01%)
Jun 10, 2014 9.108 9.149 9.050 9.148 6,862,173 +0.03(+0.35%)
Jun 06, 2014 9.045 9.121 9.031 9.116 8,505,013 +0.13(+1.42%)
Jun 05, 2014 8.844 9.012 8.748 8.989 13,671,526 +0.18(+2.07%)
Jun 04, 2014 8.708 8.827 8.687 8.806 12,958,027 +0.04(+0.49%)
Jun 03, 2014 8.711 8.774 8.688 8.764 8,828,826 -0.01(-0.16%)
Jun 02, 2014 8.780 8.787 8.647 8.777 9,073,247 +0.04(+0.44%)
May 30, 2014 8.682 8.761 8.656 8.739 12,205,662 +0.04(+0.42%)
May 29, 2014 8.628 8.704 8.567 8.702 8,961,598 +0.13(+1.56%)
May 28, 2014 8.591 8.629 8.530 8.569 10,477,312 -0.02(-0.28%)
May 27, 2014 8.532 8.595 8.517 8.593 8,890,588 +0.16(+1.89%)
May 23, 2014 8.364 8.434 8.434 8.434 29,684,532 +0.07(+0.78%)
May 22, 2014 8.277 8.380 8.239 8.368 7,159,192 +0.10(+1.19%)
May 21, 2014 8.135 8.285 8.134 8.270 12,142,786 +0.20(+2.49%)
May 20, 2014 8.213 8.216 8.008 8.069 15,851,730 -0.16(-1.94%)
May 19, 2014 8.090 8.246 8.067 8.229 8,706,790 +0.09(+1.09%)
May 16, 2014 8.066 8.147 7.968 8.140 13,467,830 +0.09(+1.15%)
May 15, 2014 8.222 8.230 7.935 8.047 29,178,382 -0.23(-2.73%)
May 14, 2014 8.373 8.382 8.239 8.273 10,618,281 -0.12(-1.43%)
May 13, 2014 8.399 8.457 8.369 8.394 10,922,258 +0.02(+0.29%)
May 12, 2014 8.243 8.383 8.235 8.369 22,529,500 +0.23(+2.82%)
May 09, 2014 8.100 8.143 7.988 8.140 12,402,770 +0.04(+0.48%)
May 08, 2014 8.099 8.273 8.020 8.101 16,030,514 -0.03(-0.34%)
May 07, 2014 8.064 8.134 7.886 8.129 19,583,370 +0.14(+1.77%)
May 06, 2014 8.147 8.160 7.980 7.987 15,056,214 -0.21(-2.61%)
May 05, 2014 8.035 8.216 7.967 8.201 13,747,105 +0.04(+0.52%)
May 02, 2014 8.188 8.293 8.116 8.159 18,335,912 -0.03(-0.40%)
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.