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 (%)
Nov 30, 2015 10.96 10.98 10.77 10.79 10,318,173 -0.12(-1.12%)
Nov 27, 2015 10.90 10.96 10.82 10.91 5,692,579 +0.03(+0.28%)
Nov 25, 2015 10.92 10.88 10.88 10.88 6,581,635 -0.01(-0.12%)
Nov 24, 2015 10.66 10.96 10.59 10.89 18,320,064 +0.05(+0.48%)
Nov 23, 2015 10.90 10.99 10.77 10.84 9,175,026 -0.05(-0.43%)
Nov 20, 2015 10.92 11.01 10.82 10.89 13,131,437 +0.12(+1.09%)
Nov 19, 2015 10.77 10.85 10.72 10.77 14,104,294 -0.02(-0.15%)
Nov 18, 2015 10.40 10.82 10.39 10.79 22,926,186 +0.49(+4.80%)
Nov 17, 2015 10.40 10.54 10.22 10.29 32,094,106 -0.04(-0.34%)
Nov 16, 2015 9.850 10.33 9.829 10.33 20,609,972 +0.45(+4.53%)
Nov 13, 2015 10.16 10.20 9.864 9.882 25,823,574 -0.35(-3.38%)
Nov 12, 2015 10.48 10.57 10.23 10.23 19,238,936 -0.44(-4.13%)
Nov 11, 2015 10.85 10.86 10.66 10.67 13,963,406 -0.12(-1.08%)
Nov 10, 2015 10.64 10.81 10.59 10.79 10,076,799 +0.06(+0.53%)
Nov 09, 2015 10.93 10.95 10.55 10.73 19,539,334 -0.30(-2.75%)
Nov 06, 2015 10.98 11.08 10.79 11.03 14,918,266 -0.02(-0.20%)
Nov 05, 2015 11.10 11.19 10.89 11.05 13,847,901 -0.05(-0.41%)
Nov 04, 2015 11.25 11.27 10.99 11.10 15,345,333 -0.08(-0.72%)
Nov 03, 2015 11.03 11.30 10.99 11.18 15,060,987 +0.10(+0.86%)
Nov 02, 2015 10.77 11.13 10.75 11.09 12,037,713 +0.38(+3.58%)
Oct 30, 2015 10.90 10.95 10.68 10.70 11,370,894 -0.17(-1.54%)
Oct 29, 2015 10.78 10.92 10.76 10.87 10,743,593 -0.00(-0.02%)
Oct 28, 2015 10.58 10.88 10.46 10.87 27,000,324 +0.36(+3.46%)
Oct 27, 2015 10.47 10.58 10.40 10.51 14,084,074 -0.08(-0.73%)
Oct 26, 2015 10.64 10.64 10.52 10.59 12,278,591 -0.07(-0.64%)
Oct 23, 2015 10.63 10.72 10.48 10.65 21,681,038 +0.34(+3.32%)
Oct 22, 2015 9.992 10.35 9.966 10.31 29,677,040 +0.49(+4.95%)
Oct 21, 2015 10.09 10.11 9.793 9.826 17,896,024 -0.17(-1.74%)
Oct 20, 2015 9.968 10.12 9.927 10.00 11,085,360 -0.04(-0.43%)
Oct 19, 2015 9.918 10.05 9.864 10.04 10,310,688 +0.02(+0.21%)
Oct 16, 2015 9.977 10.03 9.837 10.02 16,169,613 +0.13(+1.36%)
Oct 15, 2015 9.572 9.898 9.514 9.889 21,348,440 +0.43(+4.56%)
Oct 14, 2015 9.582 9.690 9.414 9.457 13,486,521 -0.15(-1.53%)
Oct 13, 2015 9.658 9.879 9.574 9.604 18,261,280 -0.20(-1.99%)
Oct 12, 2015 9.771 9.821 9.700 9.800 12,466,562 +0.04(+0.43%)
Oct 09, 2015 9.771 9.843 9.653 9.758 20,317,856 +0.02(+0.18%)
Oct 08, 2015 9.423 9.790 9.368 9.740 27,934,296 +0.25(+2.59%)
Oct 07, 2015 9.419 9.546 9.218 9.494 25,759,572 +0.24(+2.58%)
Oct 06, 2015 9.331 9.428 9.147 9.255 24,964,550 -0.10(-1.04%)
Oct 05, 2015 9.079 9.391 9.066 9.352 33,566,396 +0.49(+5.50%)
Oct 02, 2015 8.188 8.884 8.105 8.864 46,865,496 +0.36(+4.18%)
Oct 01, 2015 8.498 8.548 8.197 8.509 34,801,852 +0.07(+0.80%)
Sep 30, 2015 8.270 8.459 8.157 8.441 47,494,316 +0.45(+5.68%)
Sep 29, 2015 8.012 8.196 7.840 7.987 41,194,424 +0.02(+0.22%)
Sep 28, 2015 8.485 8.499 7.929 7.970 47,627,572 -0.65(-7.57%)
Sep 25, 2015 8.873 8.916 8.488 8.622 42,652,664 -0.02(-0.26%)
Sep 24, 2015 8.529 8.708 8.320 8.645 46,401,840 -0.08(-0.87%)
Sep 23, 2015 8.803 8.874 8.637 8.721 28,267,490 -0.06(-0.64%)
Sep 22, 2015 8.779 8.848 8.590 8.777 30,389,982 -0.35(-3.84%)
Sep 21, 2015 9.126 9.294 8.955 9.128 20,910,730 +0.14(+1.55%)
Sep 18, 2015 9.037 9.291 8.921 8.989 34,208,432 -0.47(-5.00%)
Sep 17, 2015 9.491 9.895 9.389 9.462 39,481,084 -0.05(-0.51%)
Sep 16, 2015 9.323 9.548 9.272 9.511 23,139,528 +0.23(+2.44%)
Sep 15, 2015 9.021 9.346 8.952 9.284 24,911,146 +0.35(+3.94%)
Sep 14, 2015 9.063 9.076 8.861 8.932 16,585,071 -0.11(-1.23%)
Sep 11, 2015 8.845 9.044 8.740 9.044 20,812,294 +0.13(+1.41%)
Sep 10, 2015 8.740 9.104 8.705 8.918 23,848,006 +0.14(+1.62%)
Sep 09, 2015 9.404 9.430 8.714 8.776 29,760,972 -0.37(-4.06%)
Sep 08, 2015 8.950 9.168 8.848 9.147 28,863,006 +0.64(+7.54%)
Sep 04, 2015 8.532 8.506 8.506 8.506 30,702,948 -0.40(-4.45%)
Sep 03, 2015 9.008 9.249 8.827 8.902 27,455,462 +0.01(+0.16%)
Sep 02, 2015 8.787 8.894 8.496 8.887 22,822,258 +0.47(+5.56%)
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.