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 (%)
Dec 31, 2014 11.10 10.71 10.71 10.71 17,832,512 -0.33(-3.01%)
Dec 30, 2014 11.13 11.16 11.02 11.04 13,916,577 -0.17(-1.53%)
Dec 29, 2014 11.14 11.26 11.12 11.21 6,977,090 +0.04(+0.36%)
Dec 26, 2014 11.15 11.24 11.15 11.17 10,108,119 +0.10(+0.89%)
Dec 24, 2014 11.12 11.08 11.08 11.08 4,918,118 -0.00(-0.01%)
Dec 23, 2014 11.14 11.15 11.03 11.08 13,013,337 +0.06(+0.55%)
Dec 22, 2014 10.91 11.03 10.87 11.02 12,077,087 +0.13(+1.22%)
Dec 19, 2014 10.87 11.01 10.75 10.88 26,628,390 +0.14(+1.29%)
Dec 18, 2014 10.45 10.75 10.32 10.74 35,221,140 +0.71(+7.13%)
Dec 17, 2014 9.526 10.08 9.502 10.03 32,757,488 +0.57(+6.06%)
Dec 16, 2014 9.543 10.10 9.441 9.456 36,902,812 -0.22(-2.23%)
Dec 15, 2014 10.06 10.13 9.574 9.672 28,686,470 -0.22(-2.24%)
Dec 12, 2014 10.16 10.34 9.887 9.893 21,828,420 -0.49(-4.75%)
Dec 11, 2014 10.35 10.70 10.32 10.39 19,849,484 +0.14(+1.38%)
Dec 10, 2014 10.67 10.68 10.21 10.25 23,264,370 -0.51(-4.73%)
Dec 09, 2014 10.43 10.78 10.35 10.75 24,471,338 -0.03(-0.30%)
Dec 08, 2014 10.93 11.02 10.68 10.79 16,222,608 -0.21(-1.95%)
Dec 05, 2014 10.99 11.04 10.94 11.00 12,108,760 +0.05(+0.44%)
Dec 04, 2014 10.93 11.04 10.80 10.95 14,174,605 -0.04(-0.39%)
Dec 03, 2014 10.89 11.02 10.86 10.99 12,389,088 +0.14(+1.28%)
Dec 02, 2014 10.66 10.90 10.66 10.86 14,982,430 +0.19(+1.78%)
Dec 01, 2014 10.76 10.78 10.60 10.67 18,347,514 -0.22(-2.04%)
Nov 28, 2014 10.93 10.99 10.84 10.89 10,932,473 -0.07(-0.66%)
Nov 26, 2014 10.90 10.96 10.96 10.96 8,752,814 +0.07(+0.67%)
Nov 25, 2014 10.94 10.98 10.83 10.89 15,054,406 -0.01(-0.09%)
Nov 24, 2014 10.89 10.92 10.85 10.90 8,889,164 +0.08(+0.78%)
Nov 21, 2014 10.96 10.97 10.70 10.81 21,274,438 +0.18(+1.69%)
Nov 20, 2014 10.43 10.65 10.42 10.63 11,376,033 +0.05(+0.52%)
Nov 19, 2014 10.59 10.63 10.44 10.58 16,078,172 -0.05(-0.51%)
Nov 18, 2014 10.46 10.69 10.46 10.63 12,155,081 +0.18(+1.71%)
Nov 17, 2014 10.37 10.48 10.34 10.45 11,568,770 +0.02(+0.19%)
Nov 14, 2014 10.41 10.47 10.35 10.43 9,651,336 +0.01(+0.11%)
Nov 13, 2014 10.42 10.52 10.28 10.42 15,427,326 +0.03(+0.30%)
Nov 12, 2014 10.30 10.43 10.29 10.39 11,231,845 -0.03(-0.29%)
Nov 11, 2014 10.41 10.45 10.35 10.42 6,893,463 +0.03(+0.30%)
Nov 10, 2014 10.31 10.40 10.27 10.39 10,948,285 +0.09(+0.84%)
Nov 07, 2014 10.27 10.34 10.19 10.31 13,759,921 +0.03(+0.27%)
Nov 06, 2014 10.16 10.29 10.04 10.28 17,810,768 +0.13(+1.26%)
Nov 05, 2014 10.18 10.19 10.02 10.15 16,697,072 +0.18(+1.81%)
Nov 04, 2014 9.981 10.04 9.813 9.969 18,931,436 -0.10(-0.96%)
Nov 03, 2014 10.08 10.17 9.998 10.07 15,388,323 +0.02(+0.16%)
Oct 31, 2014 10.07 10.07 9.923 10.05 22,375,852 +0.32(+3.30%)
Oct 30, 2014 9.453 9.801 9.438 9.729 31,584,780 +0.18(+1.94%)
Oct 29, 2014 9.598 9.618 9.343 9.545 24,193,092 -0.03(-0.26%)
Oct 28, 2014 9.357 9.582 9.344 9.570 18,059,436 +0.31(+3.33%)
Oct 27, 2014 9.203 9.293 9.293 9.261 21,003,396 -0.03(-0.35%)
Oct 24, 2014 9.132 9.307 9.035 9.293 16,104,756 +0.19(+2.11%)
Oct 23, 2014 9.053 9.259 9.015 9.101 23,519,810 +0.31(+3.51%)
Oct 22, 2014 9.033 9.093 8.778 8.793 25,626,812 -0.19(-2.09%)
Oct 21, 2014 8.662 8.995 8.634 8.980 33,080,336 +0.50(+5.91%)
Oct 20, 2014 8.193 8.493 8.181 8.479 19,334,828 +0.23(+2.83%)
Oct 17, 2014 8.232 8.402 8.129 8.246 40,125,652 +0.30(+3.76%)
Oct 16, 2014 7.545 8.120 7.523 7.947 57,936,492 -0.00(-0.06%)
Oct 15, 2014 7.816 8.035 7.388 7.952 65,355,100 -0.20(-2.44%)
Oct 14, 2014 8.238 8.416 8.057 8.151 37,916,176 +0.04(+0.52%)
Oct 13, 2014 8.509 8.611 8.092 8.109 32,468,754 -0.42(-4.93%)
Oct 10, 2014 8.827 8.956 8.525 8.529 42,629,968 -0.30(-3.40%)
Oct 09, 2014 9.346 9.384 8.814 8.830 37,181,168 -0.57(-6.07%)
Oct 08, 2014 8.937 9.430 8.799 9.400 35,399,800 +0.47(+5.25%)
Oct 07, 2014 9.217 9.277 8.926 8.931 25,617,252 -0.43(-4.57%)
Oct 06, 2014 9.508 9.549 9.260 9.358 23,418,054 -0.03(-0.37%)
Oct 03, 2014 9.277 9.450 9.194 9.393 26,128,628 +0.30(+3.31%)
Oct 02, 2014 9.071 9.189 8.814 9.091 27,113,638 -0.01(-0.06%)
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.