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 )

61.40 -3.04 (-4.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 8.074 8.209 8.039 8.196 17,013,728 +0.08(+1.00%)
Apr 29, 2014 8.078 8.149 8.028 8.115 16,843,736 +0.11(+1.40%)
Apr 28, 2014 8.024 8.106 7.759 8.003 27,120,276 +0.07(+0.94%)
Apr 25, 2014 8.046 8.061 7.868 7.928 19,032,162 -0.20(-2.50%)
Apr 24, 2014 8.201 8.201 8.013 8.132 15,345,320 +0.05(+0.60%)
Apr 23, 2014 8.124 8.140 8.060 8.084 10,295,545 -0.05(-0.62%)
Apr 22, 2014 8.052 8.203 8.042 8.134 18,488,408 +0.10(+1.25%)
Apr 21, 2014 7.952 8.033 7.923 8.033 10,589,926 +0.09(+1.14%)
Apr 17, 2014 7.882 7.943 7.943 7.943 33,656,668 +0.03(+0.39%)
Apr 16, 2014 7.825 7.915 7.728 7.912 16,483,471 +0.24(+3.15%)
Apr 15, 2014 7.567 7.688 7.340 7.671 31,740,804 +0.16(+2.06%)
Apr 14, 2014 7.517 7.571 7.336 7.516 19,457,954 +0.17(+2.33%)
Apr 11, 2014 7.425 7.553 7.324 7.345 34,112,596 -0.21(-2.72%)
Apr 10, 2014 8.055 8.070 7.524 7.550 37,982,148 -0.51(-6.34%)
Apr 09, 2014 7.868 8.065 7.804 8.061 22,929,214 +0.25(+3.22%)
Apr 08, 2014 7.697 7.845 7.621 7.810 27,537,906 +0.10(+1.33%)
Apr 07, 2014 7.917 7.958 7.666 7.707 45,852,484 -0.27(-3.43%)
Apr 04, 2014 8.403 8.414 7.939 7.981 41,266,252 -0.29(-3.48%)
Apr 03, 2014 8.346 8.349 8.197 8.268 18,140,662 -0.04(-0.49%)
Apr 02, 2014 8.257 8.336 8.209 8.309 18,776,636 +0.08(+1.03%)
Apr 01, 2014 8.141 8.236 8.121 8.224 22,673,414 +0.16(+2.01%)
Mar 31, 2014 8.018 8.099 7.997 8.062 25,598,692 +0.20(+2.49%)
Mar 28, 2014 7.819 7.986 7.807 7.866 22,173,554 +0.11(+1.41%)
Mar 27, 2014 7.781 7.850 7.672 7.757 30,251,414 -0.05(-0.59%)
Mar 26, 2014 8.075 8.109 7.803 7.803 24,904,498 -0.18(-2.24%)
Mar 25, 2014 7.986 8.059 7.846 7.982 29,625,716 +0.12(+1.48%)
Mar 24, 2014 8.050 8.077 7.765 7.865 28,617,094 -0.10(-1.30%)
Mar 21, 2014 8.158 8.219 7.943 7.969 22,525,846 -0.09(-1.11%)
Mar 20, 2014 7.867 8.076 7.830 8.058 26,222,496 +0.13(+1.58%)
Mar 19, 2014 8.063 8.090 7.770 7.933 26,901,486 -0.12(-1.49%)
Mar 18, 2014 7.928 8.084 7.908 8.054 20,809,038 +0.18(+2.22%)
Mar 17, 2014 7.790 7.939 7.784 7.878 24,545,246 +0.20(+2.63%)
Mar 14, 2014 7.692 7.819 7.649 7.676 27,416,514 -0.07(-0.92%)
Mar 13, 2014 8.087 8.104 7.680 7.748 35,576,380 -0.27(-3.33%)
Mar 12, 2014 7.890 8.021 7.836 8.014 25,889,916 +0.01(+0.07%)
Mar 11, 2014 8.169 8.201 7.952 8.008 23,708,214 -0.12(-1.49%)
Mar 10, 2014 8.105 8.138 7.989 8.130 14,710,447 -0.01(-0.08%)
Mar 07, 2014 8.224 8.234 8.038 8.136 36,922,236 -0.00(-0.01%)
Mar 06, 2014 8.141 8.190 8.097 8.137 22,249,592 +0.07(+0.92%)
Mar 05, 2014 8.071 8.118 8.040 8.063 28,445,480 +0.01(+0.07%)
Mar 04, 2014 7.954 8.108 7.951 8.057 44,716,340 +0.33(+4.24%)
Mar 03, 2014 7.691 7.787 7.574 7.729 46,115,564 -0.16(-2.08%)
Feb 28, 2014 7.835 8.005 7.742 7.893 33,044,206 +0.05(+0.64%)
Feb 27, 2014 7.681 7.843 7.659 7.843 22,630,760 +0.13(+1.65%)
Feb 26, 2014 7.748 7.809 7.653 7.715 24,236,342 +0.00(+0.01%)
Feb 25, 2014 7.740 7.809 7.641 7.714 30,516,798 -0.00(-0.06%)
Feb 24, 2014 7.654 7.878 7.606 7.719 24,858,684 +0.11(+1.49%)
Feb 21, 2014 7.674 7.724 7.588 7.606 21,260,930 -0.01(-0.14%)
Feb 20, 2014 7.525 7.677 7.445 7.617 30,406,834 +0.12(+1.66%)
Feb 19, 2014 7.590 7.735 7.474 7.492 42,429,712 -0.16(-2.06%)
Feb 18, 2014 7.639 7.679 7.574 7.650 22,284,410 +0.03(+0.45%)
Feb 14, 2014 7.478 7.616 7.616 7.616 60,830,136 +0.11(+1.52%)
Feb 13, 2014 7.234 7.520 7.232 7.502 31,589,670 +0.11(+1.52%)
Feb 12, 2014 7.405 7.474 7.338 7.390 25,959,552 +0.02(+0.27%)
Feb 11, 2014 7.162 7.426 7.143 7.370 31,773,704 +0.23(+3.22%)
Feb 10, 2014 7.101 7.145 7.045 7.139 22,491,054 +0.03(+0.45%)
Feb 07, 2014 6.944 7.121 6.875 7.107 34,138,448 +0.27(+3.95%)
Feb 06, 2014 6.633 6.844 6.633 6.837 26,656,062 +0.25(+3.86%)
Feb 05, 2014 6.539 6.628 6.418 6.583 28,880,916 -0.02(-0.34%)
Feb 04, 2014 6.564 6.659 6.494 6.606 44,045,236 +0.13(+2.02%)
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.