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 )

69.82 -1.66 (-2.32%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2009 1.576 1.585 1.551 1.582 106,556,816 -0.04(-2.46%)
Aug 28, 2009 1.665 1.670 1.591 1.622 87,579,496 -0.01(-0.36%)
Aug 27, 2009 1.609 1.640 1.558 1.627 114,870,216 +0.01(+0.93%)
Aug 26, 2009 1.599 1.637 1.584 1.613 86,616,000 -0.00(-0.02%)
Aug 25, 2009 1.624 1.660 1.604 1.613 88,365,504 +0.01(+0.66%)
Aug 24, 2009 1.624 1.651 1.588 1.602 62,220,728 -0.00(-0.02%)
Aug 21, 2009 1.518 1.613 1.545 1.603 63,488,816 +0.08(+5.59%)
Aug 20, 2009 1.473 1.526 1.467 1.518 53,210,468 +0.05(+3.27%)
Aug 19, 2009 1.398 1.485 1.396 1.470 63,642,748 +0.03(+2.29%)
Aug 18, 2009 1.411 1.447 1.402 1.437 55,130,392 +0.03(+2.06%)
Aug 17, 2009 1.424 1.427 1.392 1.408 86,819,264 -0.10(-6.81%)
Aug 14, 2009 1.549 1.549 1.462 1.511 74,419,072 -0.04(-2.39%)
Aug 13, 2009 1.534 1.549 1.490 1.548 103,919,456 +0.03(+2.26%)
Aug 12, 2009 1.457 1.546 1.457 1.513 74,071,976 +0.05(+3.48%)
Aug 11, 2009 1.503 1.505 1.454 1.463 50,277,132 -0.06(-3.81%)
Aug 10, 2009 1.511 1.533 1.491 1.520 47,987,384 -0.01(-0.69%)
Aug 07, 2009 1.522 1.569 1.497 1.531 45,551,280 +0.06(+3.97%)
Aug 06, 2009 1.520 1.524 1.454 1.473 71,438,040 -0.03(-1.87%)
Aug 05, 2009 1.515 1.518 1.460 1.501 64,554,084 -0.01(-0.71%)
Aug 04, 2009 1.479 1.517 1.470 1.512 36,082,936 +0.02(+1.34%)
Aug 03, 2009 1.476 1.503 1.451 1.492 40,854,328 +0.07(+4.65%)
Jul 31, 2009 1.423 1.457 1.410 1.425 56,612,216 +0.00(+0.29%)
Jul 30, 2009 1.431 1.471 1.420 1.421 57,663,372 +0.04(+3.13%)
Jul 29, 2009 1.370 1.391 1.351 1.378 57,684,988 -0.02(-1.33%)
Jul 28, 2009 1.381 1.410 1.355 1.397 47,953,284 +0.00(+0.15%)
Jul 27, 2009 1.390 1.412 1.367 1.395 46,361,432 -0.00(-0.16%)
Jul 24, 2009 1.357 1.399 1.339 1.397 62,110,700 +0.02(+1.31%)
Jul 23, 2009 1.297 1.397 1.296 1.379 56,771,572 +0.09(+6.64%)
Jul 22, 2009 1.270 1.318 1.268 1.293 38,829,432 -0.00(-0.19%)
Jul 21, 2009 1.307 1.310 1.249 1.295 46,671,304 +0.02(+1.66%)
Jul 20, 2009 1.262 1.284 1.242 1.274 38,373,504 +0.04(+3.04%)
Jul 17, 2009 1.235 1.245 1.215 1.237 28,242,552 -0.00(-0.17%)
Jul 16, 2009 1.194 1.253 1.188 1.239 47,866,508 +0.03(+2.68%)
Jul 15, 2009 1.152 1.214 1.148 1.207 38,080,496 +0.10(+8.55%)
Jul 14, 2009 1.100 1.112 1.076 1.112 39,924,640 +0.02(+2.05%)
Jul 13, 2009 1.032 1.091 1.031 1.089 45,044,164 +0.07(+7.31%)
Jul 10, 2009 1.007 1.033 0.9947 1.015 52,915,828 -0.01(-0.96%)
Jul 09, 2009 1.036 1.048 1.014 1.025 47,352,784 +0.01(+0.62%)
Jul 08, 2009 1.037 1.043 0.9826 1.019 51,400,644 +0.00(+0.12%)
Jul 07, 2009 1.080 1.082 1.017 1.017 29,938,634 -0.07(-6.23%)
Jul 06, 2009 1.052 1.086 1.041 1.085 23,286,024 +0.00(+0.27%)
Jul 02, 2009 1.133 1.134 1.082 1.082 30,200,586 -0.10(-8.25%)
Jul 01, 2009 1.181 1.214 1.176 1.179 12,422,779 +0.01(+1.07%)
Jun 30, 2009 1.195 1.205 1.140 1.167 17,666,146 -0.03(-2.39%)
Jun 29, 2009 1.171 1.198 1.155 1.195 8,916,652 +0.03(+2.84%)
Jun 26, 2009 1.158 1.176 1.141 1.162 13,522,149 -0.01(-0.52%)
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.