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 )

71.54 -0.11 (-0.15%)
Streaming Delayed Price Updated: 10:12 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 (%)
Nov 30, 2009 1.902 1.938 1.879 1.929 119,385,600 +0.02(+1.09%)
Nov 27, 2009 1.843 1.948 1.838 1.908 71,051,792 -0.10(-4.83%)
Nov 25, 2009 1.994 2.013 1.976 2.005 64,525,484 +0.02(+1.03%)
Nov 24, 2009 1.985 1.993 1.937 1.985 91,702,544 +0.01(+0.26%)
Nov 23, 2009 1.973 2.019 1.965 1.980 80,641,008 +0.07(+3.71%)
Nov 20, 2009 1.895 1.921 1.882 1.909 60,431,408 -0.02(-0.89%)
Nov 19, 2009 1.963 1.965 1.889 1.926 78,441,528 -0.08(-3.93%)
Nov 18, 2009 2.003 2.012 1.966 2.005 77,414,440 -0.00(-0.13%)
Nov 17, 2009 1.986 2.009 1.963 2.007 76,956,208 +0.01(+0.36%)
Nov 16, 2009 1.957 2.025 1.954 2.000 100,066,016 +0.08(+4.27%)
Nov 13, 2009 1.898 1.941 1.872 1.918 72,378,128 +0.03(+1.82%)
Nov 12, 2009 1.937 1.968 1.871 1.884 170,543,536 -0.06(-3.18%)
Nov 11, 2009 1.954 1.981 1.918 1.946 160,760,496 +0.03(+1.67%)
Nov 10, 2009 1.902 1.934 1.884 1.914 132,478,936 -0.00(-0.08%)
Nov 09, 2009 1.836 1.916 1.831 1.915 80,832,160 +0.12(+6.71%)
Nov 06, 2009 1.746 1.807 1.739 1.795 129,348,576 +0.05(+2.70%)
Nov 05, 2009 1.721 1.780 1.712 1.748 80,480,016 +0.07(+3.91%)
Nov 04, 2009 1.715 1.753 1.674 1.682 160,381,456 +0.01(+0.53%)
Nov 03, 2009 1.629 1.680 1.621 1.673 156,305,584 +0.02(+0.98%)
Nov 02, 2009 1.648 1.709 1.599 1.657 206,868,592 +0.03(+2.03%)
Oct 30, 2009 1.763 1.774 1.616 1.624 225,188,944 -0.15(-8.54%)
Oct 29, 2009 1.705 1.786 1.695 1.776 115,649,912 +0.11(+6.35%)
Oct 28, 2009 1.756 1.770 1.666 1.670 100,874,232 -0.10(-5.61%)
Oct 27, 2009 1.802 1.818 1.758 1.769 100,491,856 -0.02(-1.22%)
Oct 26, 2009 1.861 1.918 1.779 1.791 91,308,568 -0.07(-3.52%)
Oct 23, 2009 1.871 1.879 1.832 1.856 118,866,376 -0.06(-3.32%)
Oct 22, 2009 1.863 1.938 1.827 1.920 78,093,696 +0.05(+2.86%)
Oct 21, 2009 1.905 1.974 1.861 1.867 78,944,776 -0.05(-2.74%)
Oct 20, 2009 1.891 1.922 1.889 1.919 89,950,216 -0.03(-1.49%)
Oct 19, 2009 1.910 1.965 1.893 1.948 79,686,512 +0.05(+2.47%)
Oct 16, 2009 1.897 1.920 1.865 1.901 94,354,904 -0.04(-2.14%)
Oct 15, 2009 1.897 1.944 1.893 1.943 93,742,520 +0.02(+0.90%)
Oct 14, 2009 1.893 1.930 1.870 1.925 80,492,352 +0.09(+5.08%)
Oct 13, 2009 1.825 1.839 1.793 1.832 70,437,176 -0.01(-0.53%)
Oct 12, 2009 1.856 1.861 1.820 1.842 30,269,900 +0.02(+1.29%)
Oct 09, 2009 1.789 1.819 1.775 1.819 34,275,936 +0.03(+1.60%)
Oct 08, 2009 1.786 1.814 1.764 1.790 76,521,680 +0.04(+2.42%)
Oct 07, 2009 1.720 1.752 1.712 1.748 57,103,360 +0.01(+0.77%)
Oct 06, 2009 1.697 1.761 1.696 1.734 76,221,984 +0.07(+4.40%)
Oct 05, 2009 1.609 1.675 1.595 1.661 51,079,112 +0.07(+4.18%)
Oct 02, 2009 1.567 1.618 1.566 1.595 92,812,984 -0.02(-1.11%)
Oct 01, 2009 1.732 1.732 1.612 1.612 101,112,416 -0.13(-7.56%)
Sep 30, 2009 1.783 1.785 1.695 1.744 144,416,816 -0.02(-1.32%)
Sep 29, 2009 1.790 1.814 1.752 1.768 77,907,440 -0.01(-0.67%)
Sep 28, 2009 1.707 1.790 1.707 1.779 63,976,244 +0.09(+5.31%)
Sep 25, 2009 1.704 1.730 1.671 1.690 95,239,128 -0.03(-1.54%)
Sep 24, 2009 1.788 1.797 1.694 1.716 101,998,200 -0.06(-3.28%)
Sep 23, 2009 1.835 1.870 1.767 1.774 112,406,408 -0.05(-2.68%)
Sep 22, 2009 1.823 1.836 1.798 1.823 58,238,168 +0.03(+1.88%)
Sep 21, 2009 1.762 1.803 1.751 1.789 59,971,172 -0.02(-0.84%)
Sep 18, 2009 1.825 1.826 1.788 1.805 90,665,872 +0.01(+0.29%)
Sep 17, 2009 1.803 1.846 1.772 1.799 99,537,728 +0.04(+2.04%)
Sep 16, 2009 1.748 1.809 1.731 1.763 73,833,208 +0.03(+1.87%)
Sep 15, 2009 1.718 1.750 1.684 1.731 79,322,552 +0.02(+1.14%)
Sep 14, 2009 1.641 1.717 1.641 1.712 57,945,532 +0.03(+1.69%)
Sep 11, 2009 1.694 1.710 1.661 1.683 68,236,880 -0.00(-0.14%)
Sep 10, 2009 1.637 1.688 1.612 1.686 66,746,732 +0.05(+3.04%)
Sep 09, 2009 1.607 1.651 1.592 1.636 56,151,980 +0.04(+2.35%)
Sep 08, 2009 1.603 1.603 1.573 1.598 65,758,652 +0.04(+2.63%)
Sep 04, 2009 1.504 1.559 1.491 1.557 65,273,972 +0.07(+4.38%)
Sep 03, 2009 1.484 1.500 1.449 1.492 54,789,764 +0.03(+2.21%)
Sep 02, 2009 1.457 1.486 1.448 1.460 69,523,016 -0.01(-0.95%)
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.