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 )

71.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Jan 31, 2012 2.816 2.824 2.730 2.767 83,601,688 -0.01(-0.23%)
Jan 30, 2012 2.720 2.778 2.690 2.773 58,324,668 -0.03(-1.02%)
Jan 27, 2012 2.766 2.817 2.760 2.802 64,371,032 -0.01(-0.20%)
Jan 26, 2012 2.890 2.903 2.773 2.807 96,183,528 -0.04(-1.43%)
Jan 25, 2012 2.767 2.869 2.736 2.848 77,163,440 +0.07(+2.45%)
Jan 24, 2012 2.739 2.783 2.726 2.780 52,707,736 -0.01(-0.29%)
Jan 23, 2012 2.783 2.831 2.749 2.788 57,967,896 +0.00(+0.09%)
Jan 20, 2012 2.770 2.786 2.747 2.785 47,760,300 +0.01(+0.22%)
Jan 19, 2012 2.764 2.787 2.741 2.779 57,232,580 +0.04(+1.56%)
Jan 18, 2012 2.650 2.741 2.634 2.737 63,658,252 +0.09(+3.34%)
Jan 17, 2012 2.695 2.710 2.633 2.648 71,399,808 +0.02(+0.58%)
Jan 13, 2012 2.608 2.633 2.551 2.633 73,395,904 -0.03(-1.06%)
Jan 12, 2012 2.664 2.671 2.602 2.661 48,752,836 +0.02(+0.64%)
Jan 11, 2012 2.613 2.652 2.601 2.644 53,284,044 +0.01(+0.28%)
Jan 10, 2012 2.654 2.669 2.628 2.637 79,137,744 +0.07(+2.61%)
Jan 09, 2012 2.571 2.581 2.536 2.570 70,753,416 +0.01(+0.49%)
Jan 06, 2012 2.581 2.582 2.529 2.557 71,664,112 -0.02(-0.74%)
Jan 05, 2012 2.512 2.584 2.476 2.576 63,826,844 +0.03(+1.01%)
Jan 04, 2012 2.522 2.559 2.494 2.550 59,301,036 +0.12(+5.00%)
Dec 30, 2011 2.461 2.468 2.429 2.429 37,095,436 -0.03(-1.31%)
Dec 29, 2011 2.412 2.467 2.409 2.461 59,345,636 +0.07(+2.84%)
Dec 28, 2011 2.487 2.488 2.382 2.393 59,766,920 -0.09(-3.52%)
Dec 27, 2011 2.468 2.504 2.460 2.481 43,353,704 +0.00(+0.06%)
Dec 23, 2011 2.440 2.480 2.423 2.479 49,652,240 +0.13(+5.32%)
Dec 21, 2011 2.337 2.364 2.273 2.354 87,684,248 +0.01(+0.55%)
Dec 20, 2011 2.246 2.350 2.246 2.341 81,872,024 +0.20(+9.17%)
Dec 19, 2011 2.241 2.256 2.131 2.144 60,883,576 -0.07(-3.26%)
Dec 16, 2011 2.250 2.289 2.201 2.217 92,129,328 +0.01(+0.57%)
Dec 15, 2011 2.253 2.262 2.197 2.204 85,640,432 +0.02(+1.07%)
Dec 14, 2011 2.230 2.254 2.169 2.181 93,744,952 -0.07(-3.28%)
Dec 13, 2011 2.359 2.398 2.224 2.254 129,475,864 -0.07(-2.94%)
Dec 12, 2011 2.365 2.365 2.262 2.323 79,906,664 -0.10(-4.31%)
Dec 09, 2011 2.343 2.447 2.336 2.427 91,010,664 +0.12(+5.00%)
Dec 08, 2011 2.423 2.441 2.294 2.312 126,069,888 -0.16(-6.58%)
Dec 07, 2011 2.423 2.504 2.372 2.475 74,230,544 +0.03(+1.17%)
Dec 06, 2011 2.444 2.496 2.418 2.446 60,173,668 +0.00(+0.08%)
Dec 05, 2011 2.477 2.498 2.400 2.444 79,930,880 +0.08(+3.24%)
Dec 02, 2011 2.437 2.460 2.361 2.367 84,253,176 -0.00(-0.15%)
Dec 01, 2011 2.365 2.411 2.341 2.371 91,247,528 -0.00(-0.15%)
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%)
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.