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: 4:10 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 (%)
Sep 30, 2014 9.632 9.719 9.477 9.534 15,866,746 -0.08(-0.82%)
Sep 29, 2014 9.413 9.660 9.390 9.613 13,992,419 -0.06(-0.62%)
Sep 26, 2014 9.484 9.734 9.453 9.673 15,200,266 +0.23(+2.44%)
Sep 25, 2014 9.839 9.841 9.433 9.442 21,610,456 -0.48(-4.85%)
Sep 24, 2014 9.700 9.937 9.624 9.924 14,716,433 +0.22(+2.31%)
Sep 23, 2014 9.760 9.885 9.689 9.700 13,851,563 -0.17(-1.70%)
Sep 22, 2014 10.05 10.05 9.810 9.867 13,826,932 -0.25(-2.44%)
Sep 19, 2014 10.23 10.26 10.04 10.11 12,084,205 -0.02(-0.16%)
Sep 18, 2014 10.06 10.14 10.03 10.13 8,295,336 +0.16(+1.56%)
Sep 17, 2014 9.983 10.11 9.830 9.975 20,803,156 +0.04(+0.37%)
Sep 16, 2014 9.663 9.984 9.651 9.938 11,473,548 +0.22(+2.27%)
Sep 15, 2014 9.743 9.765 9.629 9.717 9,645,652 -0.02(-0.24%)
Sep 12, 2014 9.886 9.887 9.657 9.741 15,158,845 -0.17(-1.70%)
Sep 11, 2014 9.763 9.919 9.741 9.909 8,807,998 +0.02(+0.23%)
Sep 10, 2014 9.788 9.899 9.689 9.887 14,720,347 +0.11(+1.13%)
Sep 09, 2014 9.931 9.953 9.714 9.776 11,904,451 -0.19(-1.88%)
Sep 08, 2014 10.01 10.05 9.874 9.964 11,536,806 -0.08(-0.77%)
Sep 05, 2014 9.897 10.05 9.789 10.04 10,878,130 +0.14(+1.42%)
Sep 04, 2014 9.996 10.11 9.826 9.901 16,582,131 -0.06(-0.56%)
Sep 03, 2014 10.08 10.09 9.911 9.957 8,464,775 -0.01(-0.06%)
Sep 02, 2014 10.02 10.03 9.858 9.962 10,087,092 -0.02(-0.20%)
Aug 29, 2014 9.952 9.983 9.983 9.983 16,253,322 +0.08(+0.81%)
Aug 28, 2014 9.819 9.918 9.789 9.902 11,929,156 -0.02(-0.21%)
Aug 27, 2014 9.943 9.960 9.875 9.923 5,935,047 -0.01(-0.11%)
Aug 26, 2014 9.919 10.00 9.919 9.934 9,014,895 +0.03(+0.27%)
Aug 25, 2014 9.907 9.959 9.862 9.907 10,178,563 +0.15(+1.50%)
Aug 22, 2014 9.788 9.831 9.697 9.761 14,200,854 -0.05(-0.52%)
Aug 21, 2014 9.753 9.847 9.736 9.812 7,535,588 +0.09(+0.89%)
Aug 20, 2014 9.607 9.758 9.607 9.726 11,333,750 +0.08(+0.84%)
Aug 19, 2014 9.566 9.671 9.543 9.645 12,560,123 +0.15(+1.57%)
Aug 18, 2014 9.424 9.514 9.406 9.495 12,745,231 +0.23(+2.46%)
Aug 15, 2014 9.373 9.395 9.078 9.267 26,555,312 -0.00(-0.04%)
Aug 14, 2014 9.188 9.272 9.162 9.271 7,525,630 +0.12(+1.26%)
Aug 13, 2014 9.072 9.173 9.026 9.156 19,977,480 +0.19(+2.17%)
Aug 12, 2014 8.974 9.046 8.884 8.961 12,851,449 -0.04(-0.48%)
Aug 11, 2014 9.021 9.121 8.990 9.005 16,672,075 +0.09(+0.96%)
Aug 08, 2014 8.678 8.924 8.615 8.919 15,323,200 +0.30(+3.49%)
Aug 07, 2014 8.883 8.912 8.560 8.619 17,745,196 -0.14(-1.64%)
Aug 06, 2014 8.639 8.879 8.632 8.762 14,812,951 +0.01(+0.10%)
Aug 05, 2014 8.910 8.983 8.665 8.753 19,866,116 -0.27(-2.96%)
Aug 04, 2014 8.888 9.080 8.772 9.021 11,925,155 +0.19(+2.15%)
Aug 01, 2014 8.840 9.007 8.709 8.831 25,480,578 -0.09(-0.97%)
Jul 31, 2014 9.286 9.306 8.908 8.917 36,357,624 -0.56(-5.93%)
Jul 30, 2014 9.579 9.614 9.365 9.479 17,880,156 +0.00(+0.00%)
Jul 29, 2014 9.652 9.692 9.476 9.479 10,822,320 -0.12(-1.27%)
Jul 28, 2014 9.592 9.643 9.431 9.601 10,038,938 +0.01(+0.06%)
Jul 25, 2014 9.647 9.671 9.535 9.595 9,056,414 -0.13(-1.37%)
Jul 24, 2014 9.762 9.787 9.702 9.728 8,227,364 +0.00(+0.02%)
Jul 23, 2014 9.704 9.757 9.650 9.726 8,569,984 +0.06(+0.67%)
Jul 22, 2014 9.637 9.712 9.615 9.661 10,612,875 +0.13(+1.35%)
Jul 21, 2014 9.502 9.562 9.406 9.533 10,223,221 -0.06(-0.61%)
Jul 18, 2014 9.405 9.620 9.383 9.591 10,496,588 +0.28(+3.05%)
Jul 17, 2014 9.546 9.659 9.269 9.308 20,712,966 -0.33(-3.43%)
Jul 16, 2014 9.656 9.681 9.563 9.638 11,364,819 +0.10(+1.09%)
Jul 15, 2014 9.607 9.658 9.412 9.534 13,113,245 -0.05(-0.52%)
Jul 14, 2014 9.586 9.626 9.554 9.584 7,824,157 +0.13(+1.40%)
Jul 11, 2014 9.396 9.464 9.329 9.451 10,510,633 +0.04(+0.47%)
Jul 10, 2014 9.247 9.482 9.221 9.407 13,563,855 -0.11(-1.20%)
Jul 09, 2014 9.461 9.545 9.407 9.521 9,028,595 +0.12(+1.25%)
Jul 08, 2014 9.524 9.534 9.325 9.403 16,128,813 -0.18(-1.91%)
Jul 07, 2014 9.628 9.650 9.538 9.586 9,966,657 -0.10(-0.99%)
Jul 03, 2014 9.620 9.682 9.682 9.682 11,332,027 +0.14(+1.51%)
Jul 02, 2014 9.513 9.575 9.503 9.538 6,791,806 +0.03(+0.26%)
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.