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 )

71.83 +0.18 (+0.25%)
Streaming Delayed Price Updated: 2:35 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 (%)
Feb 29, 2016 8.683 8.816 8.434 8.434 21,504,094 -0.24(-2.73%)
Feb 26, 2016 8.866 8.877 8.641 8.670 28,816,742 -0.05(-0.59%)
Feb 25, 2016 8.489 8.725 8.371 8.722 26,703,342 +0.30(+3.52%)
Feb 24, 2016 8.079 8.459 7.916 8.425 36,001,208 +0.11(+1.32%)
Feb 23, 2016 8.534 8.573 8.289 8.315 24,119,148 -0.31(-3.64%)
Feb 22, 2016 8.514 8.655 8.514 8.629 25,533,008 +0.35(+4.20%)
Feb 19, 2016 8.171 8.296 8.074 8.281 19,160,558 -0.00(-0.02%)
Feb 18, 2016 8.430 8.442 8.238 8.283 20,522,728 -0.10(-1.24%)
Feb 17, 2016 8.171 8.447 8.154 8.387 28,317,076 +0.40(+4.96%)
Feb 16, 2016 7.883 8.000 7.737 7.990 23,699,756 +0.38(+4.95%)
Feb 12, 2016 7.412 7.613 7.613 7.613 24,150,500 +0.42(+5.85%)
Feb 11, 2016 7.105 7.317 6.957 7.192 47,674,160 -0.27(-3.62%)
Feb 10, 2016 7.606 7.828 7.441 7.462 29,315,510 -0.01(-0.11%)
Feb 09, 2016 7.226 7.660 7.213 7.470 35,189,144 -0.00(-0.02%)
Feb 08, 2016 7.517 7.568 7.158 7.472 38,884,736 -0.32(-4.11%)
Feb 05, 2016 8.183 8.202 7.702 7.793 32,864,516 -0.47(-5.72%)
Feb 04, 2016 8.157 8.414 8.061 8.265 30,708,342 +0.04(+0.43%)
Feb 03, 2016 8.251 8.291 7.697 8.230 43,164,200 +0.14(+1.68%)
Feb 02, 2016 8.311 8.327 8.008 8.094 30,938,900 -0.46(-5.36%)
Feb 01, 2016 8.391 8.675 8.314 8.552 20,114,956 -0.03(-0.30%)
Jan 29, 2016 8.094 8.578 8.077 8.578 31,844,070 +0.60(+7.46%)
Jan 28, 2016 8.073 8.113 7.733 7.982 27,308,794 +0.12(+1.57%)
Jan 27, 2016 8.048 8.294 7.718 7.859 36,742,876 -0.27(-3.27%)
Jan 26, 2016 7.899 8.163 7.851 8.124 22,842,630 +0.31(+3.98%)
Jan 25, 2016 8.094 8.124 7.775 7.814 24,995,528 -0.36(-4.45%)
Jan 22, 2016 8.081 8.201 7.972 8.178 31,464,672 +0.49(+6.31%)
Jan 21, 2016 7.658 7.967 7.457 7.692 37,876,208 +0.11(+1.45%)
Jan 20, 2016 7.509 7.805 6.996 7.582 79,226,144 -0.30(-3.80%)
Jan 19, 2016 8.121 8.134 7.645 7.882 34,159,972 +0.05(+0.58%)
Jan 15, 2016 7.720 7.836 7.836 7.836 59,913,848 -0.55(-6.54%)
Jan 14, 2016 8.094 8.560 7.848 8.385 43,841,480 +0.39(+4.88%)
Jan 13, 2016 8.754 8.806 7.937 7.995 46,932,944 -0.65(-7.54%)
Jan 12, 2016 8.663 8.762 8.312 8.647 40,138,220 +0.22(+2.57%)
Jan 11, 2016 8.553 8.610 8.141 8.430 48,845,612 +0.01(+0.17%)
Jan 08, 2016 8.874 8.945 8.372 8.416 38,575,476 -0.29(-3.33%)
Jan 07, 2016 8.901 9.179 8.641 8.706 43,111,700 -0.68(-7.21%)
Jan 06, 2016 9.313 9.557 9.204 9.382 33,920,088 -0.37(-3.80%)
Jan 05, 2016 9.761 9.827 9.560 9.753 21,599,070 +0.05(+0.55%)
Jan 04, 2016 9.609 9.703 9.340 9.699 41,066,956 -0.44(-4.31%)
Dec 31, 2015 10.33 10.14 10.14 10.14 17,682,442 -0.31(-2.97%)
Dec 30, 2015 10.63 10.63 10.42 10.45 10,075,675 -0.22(-2.08%)
Dec 29, 2015 10.53 10.72 10.53 10.67 17,104,734 +0.33(+3.15%)
Dec 28, 2015 10.28 10.35 10.15 10.34 13,987,539 -0.05(-0.45%)
Dec 24, 2015 10.42 10.39 10.39 10.39 5,756,385 -0.07(-0.70%)
Dec 23, 2015 10.27 10.47 10.25 10.46 16,375,370 +0.37(+3.66%)
Dec 22, 2015 9.966 10.14 9.805 10.09 21,215,318 +0.26(+2.69%)
Dec 21, 2015 9.798 9.853 9.601 9.830 17,184,210 +0.26(+2.73%)
Dec 18, 2015 9.985 10.01 9.569 9.569 36,428,648 -0.58(-5.67%)
Dec 17, 2015 10.69 10.69 10.13 10.14 28,675,054 -0.47(-4.44%)
Dec 16, 2015 10.37 10.67 10.14 10.62 26,718,802 +0.44(+4.37%)
Dec 15, 2015 10.13 10.33 10.10 10.17 30,539,216 +0.30(+3.08%)
Dec 14, 2015 9.725 9.874 9.438 9.868 26,719,470 +0.17(+1.73%)
Dec 11, 2015 9.942 10.05 9.659 9.700 35,080,804 -0.60(-5.86%)
Dec 10, 2015 10.25 10.55 10.21 10.30 15,201,603 +0.06(+0.58%)
Dec 09, 2015 10.37 10.75 10.06 10.24 28,802,416 -0.24(-2.28%)
Dec 08, 2015 10.41 10.65 10.30 10.48 17,503,738 -0.22(-2.02%)
Dec 07, 2015 10.84 10.84 10.52 10.70 14,584,355 -0.20(-1.82%)
Dec 04, 2015 10.37 10.95 10.35 10.90 22,471,038 +0.60(+5.85%)
Dec 03, 2015 10.81 10.85 10.17 10.30 27,964,850 -0.45(-4.16%)
Dec 02, 2015 11.07 11.14 10.70 10.74 16,686,139 -0.35(-3.17%)
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.