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 29, 2011 3.473 3.502 3.459 3.500 17,433,218 +0.03(+0.97%)
Apr 28, 2011 3.410 3.480 3.410 3.466 19,716,676 +0.03(+0.99%)
Apr 27, 2011 3.392 3.449 3.348 3.432 23,258,984 +0.06(+1.87%)
Apr 26, 2011 3.312 3.388 3.307 3.369 21,452,230 +0.09(+2.63%)
Apr 25, 2011 3.298 3.298 3.252 3.283 14,152,144 -0.01(-0.37%)
Apr 21, 2011 3.293 3.298 3.249 3.295 16,695,500 +0.05(+1.47%)
Apr 20, 2011 3.230 3.266 3.223 3.247 30,815,896 +0.13(+4.27%)
Apr 19, 2011 3.081 3.120 3.057 3.115 15,727,775 +0.04(+1.45%)
Apr 18, 2011 3.065 3.085 2.990 3.070 37,529,796 -0.10(-3.01%)
Apr 15, 2011 3.154 3.195 3.129 3.165 27,588,710 +0.03(+0.83%)
Apr 14, 2011 3.077 3.153 3.046 3.139 23,594,138 +0.01(+0.24%)
Apr 13, 2011 3.177 3.184 3.095 3.132 22,259,412 -0.01(-0.17%)
Apr 12, 2011 3.151 3.168 3.097 3.137 32,063,206 -0.07(-2.22%)
Apr 11, 2011 3.244 3.277 3.182 3.208 16,243,805 -0.03(-0.96%)
Apr 08, 2011 3.310 3.316 3.195 3.239 21,979,058 -0.03(-0.90%)
Apr 07, 2011 3.276 3.314 3.222 3.269 32,304,902 -0.02(-0.63%)
Apr 06, 2011 3.311 3.319 3.256 3.289 21,987,504 +0.02(+0.74%)
Apr 05, 2011 3.245 3.308 3.241 3.265 22,851,418 +0.00(+0.01%)
Apr 04, 2011 3.279 3.295 3.237 3.265 18,634,342 +0.01(+0.30%)
Apr 01, 2011 3.281 3.303 3.234 3.255 24,995,058 +0.04(+1.13%)
Mar 31, 2011 3.221 3.247 3.206 3.219 14,939,415 -0.01(-0.30%)
Mar 30, 2011 3.216 3.257 3.201 3.228 22,523,866 +0.07(+2.06%)
Mar 29, 2011 3.096 3.165 3.065 3.163 23,196,602 +0.06(+1.97%)
Mar 28, 2011 3.149 3.169 3.100 3.103 28,343,366 -0.02(-0.61%)
Mar 25, 2011 3.118 3.165 3.101 3.121 27,069,188 +0.03(+0.85%)
Mar 24, 2011 3.065 3.109 3.010 3.095 30,537,624 +0.08(+2.82%)
Mar 23, 2011 2.960 3.033 2.920 3.010 25,495,216 +0.02(+0.80%)
Mar 22, 2011 3.018 3.027 2.977 2.987 24,450,598 -0.03(-0.96%)
Mar 21, 2011 3.018 3.029 2.995 3.016 21,901,028 +0.13(+4.52%)
Mar 18, 2011 2.955 2.958 2.867 2.885 31,552,550 +0.04(+1.36%)
Mar 17, 2011 2.861 2.885 2.802 2.846 31,293,494 +0.10(+3.69%)
Mar 16, 2011 2.881 2.907 2.684 2.745 73,285,504 -0.16(-5.66%)
Mar 15, 2011 2.872 2.958 2.859 2.910 46,782,024 -0.10(-3.35%)
Mar 14, 2011 3.002 3.040 2.939 3.011 29,813,428 -0.05(-1.77%)
Mar 11, 2011 2.968 3.096 2.968 3.065 30,350,532 +0.06(+2.10%)
Mar 10, 2011 3.084 3.084 2.995 3.002 37,853,856 -0.18(-5.60%)
Mar 09, 2011 3.172 3.210 3.123 3.180 23,641,586 -0.01(-0.33%)
Mar 08, 2011 3.125 3.223 3.086 3.191 23,510,238 +0.08(+2.65%)
Mar 07, 2011 3.215 3.238 3.063 3.108 28,748,678 -0.08(-2.55%)
Mar 04, 2011 3.258 3.261 3.126 3.189 41,867,152 -0.07(-2.11%)
Mar 03, 2011 3.187 3.272 3.184 3.258 29,558,136 +0.16(+5.16%)
Mar 02, 2011 3.069 3.144 3.058 3.098 41,113,064 +0.02(+0.52%)
Mar 01, 2011 3.277 3.284 3.082 3.082 60,429,704 -0.16(-5.02%)
Feb 28, 2011 3.218 3.256 3.189 3.245 31,450,422 +0.06(+1.99%)
Feb 25, 2011 3.129 3.191 3.119 3.181 27,875,898 +0.09(+2.90%)
Feb 24, 2011 3.083 3.122 3.000 3.091 2,579,114,496 -0.01(-0.36%)
Feb 23, 2011 3.144 3.169 3.035 3.103 60,046,132 -0.05(-1.66%)
Feb 22, 2011 3.247 3.304 3.126 3.155 70,226,336 -0.20(-5.96%)
Feb 18, 2011 3.341 3.366 3.319 3.355 37,773,744 +0.02(+0.62%)
Feb 17, 2011 3.274 3.345 3.267 3.334 29,545,258 +0.03(+1.06%)
Feb 16, 2011 3.275 3.315 3.256 3.299 51,492,544 +0.06(+1.71%)
Feb 15, 2011 3.242 3.259 3.218 3.244 37,494,704 -0.03(-0.77%)
Feb 14, 2011 3.249 3.281 3.235 3.269 30,661,196 +0.02(+0.55%)
Feb 11, 2011 3.154 3.263 3.154 3.252 43,519,920 +0.06(+1.78%)
Feb 10, 2011 3.140 3.204 3.121 3.195 35,658,436 +0.00(+0.14%)
Feb 09, 2011 3.187 3.216 3.145 3.190 51,990,300 -0.02(-0.69%)
Feb 08, 2011 3.180 3.217 3.153 3.212 32,152,158 +0.04(+1.36%)
Feb 07, 2011 3.132 3.200 3.132 3.169 33,966,884 +0.06(+1.80%)
Feb 04, 2011 3.088 3.115 3.046 3.113 39,468,416 +0.03(+1.01%)
Feb 03, 2011 3.050 3.098 3.000 3.082 38,881,360 +0.02(+0.63%)
Feb 02, 2011 3.063 3.088 3.053 3.062 42,770,168 -0.02(-0.55%)
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.