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 )

71.70 +0.05 (+0.07%)
Streaming Delayed Price Updated: 12:30 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 (%)
Nov 30, 2011 2.293 2.385 2.281 2.374 142,599,488 +0.26(+12.43%)
Nov 29, 2011 2.113 2.156 2.091 2.112 109,796,216 +0.02(+0.79%)
Nov 28, 2011 2.085 2.118 2.052 2.095 104,907,712 +0.17(+8.99%)
Nov 25, 2011 1.929 1.996 1.923 1.923 62,497,192 -0.02(-1.04%)
Nov 23, 2011 2.021 2.025 1.940 1.943 125,135,544 -0.13(-6.47%)
Nov 22, 2011 2.090 2.126 2.042 2.077 113,530,520 -0.02(-1.08%)
Nov 21, 2011 2.130 2.140 2.048 2.100 147,376,432 -0.13(-5.76%)
Nov 18, 2011 2.257 2.272 2.202 2.228 102,815,232 -0.01(-0.45%)
Nov 17, 2011 2.338 2.355 2.188 2.238 166,368,096 -0.11(-4.76%)
Nov 16, 2011 2.396 2.483 2.342 2.350 136,881,520 -0.12(-4.90%)
Nov 15, 2011 2.418 2.508 2.390 2.471 99,449,024 +0.04(+1.64%)
Nov 14, 2011 2.477 2.486 2.401 2.431 76,222,384 -0.08(-3.00%)
Nov 11, 2011 2.455 2.523 2.454 2.506 109,945,888 +0.14(+5.80%)
Nov 10, 2011 2.398 2.405 2.298 2.369 102,852,704 +0.06(+2.73%)
Nov 09, 2011 2.412 2.445 2.288 2.306 165,306,016 -0.29(-11.02%)
Nov 08, 2011 2.536 2.600 2.463 2.592 79,334,000 +0.10(+3.87%)
Nov 07, 2011 2.449 2.503 2.376 2.495 82,478,944 +0.04(+1.81%)
Nov 04, 2011 2.436 2.463 2.364 2.451 80,813,664 -0.04(-1.78%)
Nov 03, 2011 2.452 2.510 2.346 2.495 116,991,992 +0.13(+5.37%)
Nov 02, 2011 2.359 2.391 2.302 2.368 94,909,448 +0.11(+4.81%)
Nov 01, 2011 2.258 2.346 2.230 2.259 165,111,344 -0.20(-8.04%)
Oct 31, 2011 2.567 2.573 2.456 2.457 80,814,512 -0.21(-7.72%)
Oct 28, 2011 2.620 2.671 2.608 2.662 64,935,152 +0.01(+0.38%)
Oct 27, 2011 2.603 2.704 2.542 2.652 109,720,784 +0.25(+10.22%)
Oct 26, 2011 2.410 2.432 2.288 2.406 107,893,104 +0.07(+3.01%)
Oct 25, 2011 2.446 2.448 2.320 2.336 73,144,520 -0.15(-5.93%)
Oct 24, 2011 2.403 2.497 2.397 2.483 68,875,864 +0.09(+3.92%)
Oct 21, 2011 2.343 2.399 2.322 2.390 84,477,568 +0.13(+5.66%)
Oct 20, 2011 2.252 2.287 2.162 2.262 111,818,384 +0.03(+1.21%)
Oct 19, 2011 2.306 2.345 2.211 2.235 123,323,840 -0.08(-3.51%)
Oct 18, 2011 2.184 2.368 2.133 2.316 143,014,688 +0.13(+5.90%)
Oct 17, 2011 2.287 2.293 2.172 2.187 88,447,496 -0.13(-5.71%)
Oct 14, 2011 2.285 2.324 2.249 2.320 100,561,144 +0.11(+5.14%)
Oct 13, 2011 2.181 2.227 2.132 2.206 114,393,344 -0.02(-0.75%)
Oct 12, 2011 2.215 2.296 2.199 2.223 119,631,384 +0.06(+2.84%)
Oct 11, 2011 2.121 2.183 2.114 2.161 90,532,920 +0.00(+0.08%)
Oct 10, 2011 2.061 2.160 2.060 2.160 87,405,352 +0.20(+10.22%)
Oct 07, 2011 2.037 2.040 1.928 1.959 185,900,224 -0.04(-2.06%)
Oct 06, 2011 1.952 2.009 1.935 2.000 128,798,968 +0.10(+5.40%)
Oct 05, 2011 1.812 1.913 1.762 1.898 184,812,096 +0.11(+6.09%)
Oct 04, 2011 1.616 1.809 1.574 1.789 268,820,256 +0.10(+5.96%)
Oct 03, 2011 1.828 1.885 1.686 1.688 253,603,088 -0.16(-8.87%)
Sep 30, 2011 1.914 1.965 1.845 1.853 146,891,632 -0.14(-7.13%)
Sep 29, 2011 2.047 2.077 1.890 1.995 146,354,640 +0.05(+2.58%)
Sep 28, 2011 2.091 2.127 1.941 1.945 126,870,704 -0.12(-6.03%)
Sep 27, 2011 2.128 2.182 2.041 2.070 144,786,640 +0.06(+3.16%)
Sep 26, 2011 1.929 2.017 1.849 2.006 176,634,672 +0.13(+7.21%)
Sep 23, 2011 1.807 1.906 1.802 1.871 127,672,112 +0.03(+1.51%)
Sep 22, 2011 1.866 1.915 1.763 1.843 228,374,768 -0.19(-9.48%)
Sep 21, 2011 2.244 2.264 2.033 2.036 155,225,392 -0.20(-9.12%)
Sep 20, 2011 2.278 2.343 2.233 2.241 125,474,216 -0.01(-0.29%)
Sep 19, 2011 2.204 2.284 2.159 2.247 148,230,320 -0.07(-2.96%)
Sep 16, 2011 2.304 2.342 2.251 2.316 112,299,896 +0.04(+1.70%)
Sep 15, 2011 2.233 2.279 2.177 2.277 137,243,568 +0.11(+5.24%)
Sep 14, 2011 2.110 2.239 2.026 2.164 141,135,344 +0.09(+4.28%)
Sep 13, 2011 2.041 2.101 2.000 2.075 134,289,904 +0.05(+2.49%)
Sep 12, 2011 1.910 2.028 1.890 2.024 140,827,328 +0.04(+1.89%)
Sep 09, 2011 2.081 2.103 1.952 1.987 166,805,840 -0.17(-7.74%)
Sep 08, 2011 2.183 2.261 2.140 2.154 125,867,888 -0.07(-3.14%)
Sep 07, 2011 2.147 2.227 2.124 2.223 99,266,288 +0.17(+8.39%)
Sep 06, 2011 1.914 2.060 1.914 2.051 135,249,536 -0.05(-2.21%)
Sep 02, 2011 2.132 2.167 2.074 2.098 112,242,248 -0.17(-7.69%)
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.