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: 6:30 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, 2012 3.363 3.372 3.319 3.342 43,647,948 -0.04(-1.23%)
Apr 27, 2012 3.400 3.413 3.344 3.384 43,579,676 +0.02(+0.46%)
Apr 26, 2012 3.279 3.380 3.272 3.369 45,867,220 +0.07(+1.98%)
Apr 25, 2012 3.263 3.304 3.254 3.303 67,312,440 +0.13(+4.14%)
Apr 24, 2012 3.142 3.194 3.136 3.172 56,904,308 +0.04(+1.16%)
Apr 23, 2012 3.116 3.142 3.075 3.136 64,469,816 -0.08(-2.44%)
Apr 20, 2012 3.241 3.277 3.212 3.214 50,781,176 +0.01(+0.42%)
Apr 19, 2012 3.266 3.300 3.155 3.201 90,292,184 -0.06(-1.86%)
Apr 18, 2012 3.253 3.295 3.246 3.261 64,950,484 -0.03(-0.94%)
Apr 17, 2012 3.212 3.315 3.201 3.292 76,917,656 +0.14(+4.51%)
Apr 16, 2012 3.212 3.224 3.123 3.150 101,854,048 -0.01(-0.28%)
Apr 13, 2012 3.257 3.259 3.155 3.159 83,403,328 -0.13(-3.81%)
Apr 12, 2012 3.165 3.287 3.160 3.284 107,015,344 +0.14(+4.35%)
Apr 11, 2012 3.178 3.193 3.140 3.147 95,281,376 +0.07(+2.11%)
Apr 10, 2012 3.226 3.254 3.073 3.082 146,645,168 -0.17(-5.13%)
Apr 09, 2012 3.230 3.286 3.219 3.249 69,518,440 -0.11(-3.28%)
Apr 05, 2012 3.332 3.390 3.321 3.359 54,296,616 -0.01(-0.23%)
Apr 04, 2012 3.388 3.400 3.327 3.367 77,705,744 -0.10(-2.90%)
Apr 03, 2012 3.494 3.514 3.407 3.468 75,638,792 -0.04(-1.17%)
Apr 02, 2012 3.422 3.538 3.404 3.509 63,510,532 +0.08(+2.48%)
Mar 30, 2012 3.446 3.453 3.382 3.424 66,083,532 +0.03(+0.90%)
Mar 29, 2012 3.350 3.408 3.311 3.393 89,268,072 -0.02(-0.54%)
Mar 28, 2012 3.460 3.474 3.352 3.412 80,129,560 -0.05(-1.47%)
Mar 27, 2012 3.506 3.513 3.457 3.463 58,589,692 -0.03(-0.89%)
Mar 26, 2012 3.426 3.520 3.424 3.494 68,931,136 +0.14(+4.17%)
Mar 23, 2012 3.333 3.366 3.277 3.354 54,069,456 +0.03(+0.98%)
Mar 22, 2012 3.321 3.348 3.290 3.321 63,076,992 -0.08(-2.23%)
Mar 21, 2012 3.418 3.428 3.376 3.397 55,673,020 -0.01(-0.43%)
Mar 20, 2012 3.386 3.426 3.356 3.412 43,953,188 -0.03(-0.95%)
Mar 19, 2012 3.398 3.475 3.390 3.445 50,041,080 +0.04(+1.08%)
Mar 16, 2012 3.409 3.417 3.382 3.408 56,169,684 +0.02(+0.66%)
Mar 15, 2012 3.348 3.393 3.321 3.386 43,984,072 +0.05(+1.64%)
Mar 14, 2012 3.348 3.370 3.301 3.331 44,478,556 -0.01(-0.41%)
Mar 13, 2012 3.222 3.346 3.206 3.345 55,232,892 +0.17(+5.49%)
Mar 12, 2012 3.168 3.182 3.136 3.171 31,942,854 +0.00(+0.04%)
Mar 09, 2012 3.150 3.194 3.140 3.170 39,093,092 +0.04(+1.12%)
Mar 08, 2012 3.099 3.152 3.080 3.134 37,535,840 +0.09(+3.00%)
Mar 07, 2012 3.002 3.057 2.992 3.043 49,473,888 +0.06(+2.14%)
Mar 06, 2012 3.022 3.027 2.954 2.979 84,529,368 -0.14(-4.45%)
Mar 05, 2012 3.142 3.149 3.087 3.118 71,470,704 -0.04(-1.30%)
Mar 02, 2012 3.181 3.192 3.137 3.159 42,459,504 -0.03(-0.91%)
Mar 01, 2012 3.157 3.205 3.145 3.189 79,650,680 +0.06(+1.78%)
Feb 29, 2012 3.190 3.219 3.108 3.133 98,595,040 -0.04(-1.32%)
Feb 28, 2012 3.153 3.182 3.132 3.175 65,312,084 +0.03(+0.95%)
Feb 27, 2012 3.071 3.173 3.054 3.145 55,241,160 +0.01(+0.45%)
Feb 24, 2012 3.132 3.151 3.112 3.131 40,687,916 +0.02(+0.51%)
Feb 23, 2012 3.067 3.118 3.035 3.115 52,849,088 +0.05(+1.51%)
Feb 22, 2012 3.087 3.107 3.056 3.069 59,165,900 -0.04(-1.13%)
Feb 21, 2012 3.118 3.142 3.073 3.104 53,860,524 +0.00(+0.16%)
Feb 17, 2012 3.105 3.109 3.068 3.099 41,715,396 +0.03(+0.95%)
Feb 16, 2012 2.975 3.081 2.960 3.070 67,726,224 +0.10(+3.23%)
Feb 15, 2012 3.049 3.060 2.956 2.974 108,961,992 -0.04(-1.43%)
Feb 14, 2012 3.004 3.022 2.955 3.017 87,170,888 -0.01(-0.39%)
Feb 13, 2012 3.026 3.039 2.988 3.029 47,338,000 +0.06(+2.04%)
Feb 10, 2012 2.947 2.970 2.928 2.968 82,831,776 -0.06(-1.96%)
Feb 09, 2012 3.034 3.044 2.977 3.027 72,376,200 +0.01(+0.42%)
Feb 08, 2012 2.998 3.021 2.960 3.015 72,869,992 +0.02(+0.73%)
Feb 07, 2012 2.951 3.006 2.918 2.993 89,546,616 +0.02(+0.76%)
Feb 06, 2012 2.940 2.973 2.929 2.970 53,125,556 -0.01(-0.23%)
Feb 03, 2012 2.943 2.982 2.928 2.977 65,271,028 +0.12(+4.26%)
Feb 02, 2012 2.859 2.877 2.827 2.856 62,936,876 +0.02(+0.54%)
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.