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 )

72.14 +0.49 (+0.68%)
Official Closing Price Updated: 8:00 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 (%)
Sep 28, 2012 3.659 3.697 3.613 3.650 44,910,020 -0.06(-1.56%)
Sep 27, 2012 3.648 3.728 3.619 3.707 30,179,464 +0.11(+2.94%)
Sep 26, 2012 3.664 3.664 3.576 3.602 43,309,972 -0.07(-1.78%)
Sep 25, 2012 3.810 3.830 3.661 3.667 54,528,728 -0.12(-3.08%)
Sep 24, 2012 3.747 3.810 3.738 3.783 38,808,532 -0.02(-0.44%)
Sep 21, 2012 3.862 3.866 3.799 3.800 29,785,320 -0.01(-0.21%)
Sep 20, 2012 3.753 3.815 3.723 3.808 33,529,752 -0.00(-0.01%)
Sep 19, 2012 3.814 3.844 3.786 3.808 40,754,632 +0.01(+0.16%)
Sep 18, 2012 3.796 3.816 3.772 3.802 35,583,004 -0.01(-0.36%)
Sep 17, 2012 3.827 3.847 3.782 3.816 38,248,992 -0.03(-0.89%)
Sep 14, 2012 3.820 3.918 3.812 3.850 117,996,792 +0.05(+1.23%)
Sep 13, 2012 3.629 3.833 3.614 3.804 94,496,704 +0.17(+4.81%)
Sep 12, 2012 3.631 3.644 3.595 3.629 37,036,348 +0.03(+0.96%)
Sep 11, 2012 3.575 3.631 3.571 3.595 29,744,510 +0.03(+0.77%)
Sep 10, 2012 3.617 3.637 3.563 3.567 32,330,260 -0.06(-1.74%)
Sep 07, 2012 3.605 3.633 3.596 3.630 32,529,116 +0.05(+1.33%)
Sep 06, 2012 3.442 3.586 3.441 3.583 63,403,552 +0.20(+6.01%)
Sep 05, 2012 3.394 3.420 3.360 3.380 33,124,342 +0.00(+0.04%)
Sep 04, 2012 3.390 3.420 3.325 3.378 44,750,392 -0.02(-0.48%)
Aug 31, 2012 3.409 3.446 3.342 3.394 63,232,336 +0.04(+1.33%)
Aug 30, 2012 3.379 3.384 3.329 3.350 39,768,656 -0.07(-2.16%)
Aug 29, 2012 3.428 3.453 3.398 3.424 29,327,162 -0.00(-0.11%)
Aug 27, 2012 3.453 3.468 3.414 3.428 28,911,748 +0.00(+0.00%)
Aug 24, 2012 3.341 3.447 3.333 3.428 40,685,636 +0.06(+1.84%)
Aug 23, 2012 3.426 3.426 3.349 3.366 39,880,884 -0.08(-2.33%)
Aug 22, 2012 3.420 3.468 3.397 3.446 35,902,312 +0.00(+0.00%)
Aug 21, 2012 3.504 3.543 3.424 3.446 46,039,624 -0.03(-0.92%)
Aug 20, 2012 3.463 3.480 3.434 3.478 25,083,218 +0.00(+0.03%)
Aug 17, 2012 3.483 3.486 3.454 3.477 28,326,824 +0.02(+0.49%)
Aug 16, 2012 3.399 3.476 3.378 3.460 43,544,264 +0.07(+2.16%)
Aug 15, 2012 3.368 3.405 3.361 3.387 39,009,120 +0.01(+0.26%)
Aug 14, 2012 3.415 3.419 3.348 3.378 41,571,792 +0.00(+0.07%)
Aug 13, 2012 3.365 3.381 3.324 3.375 34,411,644 -0.00(-0.13%)
Aug 10, 2012 3.327 3.385 3.308 3.380 32,626,066 +0.01(+0.44%)
Aug 09, 2012 3.341 3.385 3.332 3.365 38,619,608 +0.01(+0.28%)
Aug 08, 2012 3.311 3.367 3.308 3.356 29,299,774 +0.01(+0.44%)
Aug 07, 2012 3.335 3.386 3.334 3.341 47,264,352 +0.05(+1.51%)
Aug 06, 2012 3.302 3.333 3.291 3.291 29,504,572 +0.02(+0.49%)
Aug 03, 2012 3.224 3.296 3.218 3.275 77,294,416 +0.18(+5.93%)
Aug 02, 2012 3.088 3.155 3.019 3.092 54,124,680 -0.07(-2.22%)
Aug 01, 2012 3.233 3.235 3.144 3.162 41,294,584 -0.02(-0.76%)
Jul 31, 2012 3.222 3.247 3.176 3.187 48,980,692 -0.04(-1.37%)
Jul 30, 2012 3.225 3.280 3.205 3.231 45,497,916 -0.01(-0.22%)
Jul 27, 2012 3.112 3.260 3.098 3.238 75,478,472 +0.18(+5.72%)
Jul 26, 2012 3.047 3.084 3.006 3.063 64,893,032 +0.14(+4.91%)
Jul 25, 2012 2.939 2.960 2.874 2.920 82,507,320 -0.00(-0.08%)
Jul 24, 2012 3.003 3.006 2.859 2.922 67,541,976 -0.07(-2.45%)
Jul 23, 2012 2.954 3.022 2.912 2.995 73,398,008 -0.09(-3.06%)
Jul 20, 2012 3.124 3.138 3.080 3.090 42,583,248 -0.09(-2.71%)
Jul 19, 2012 3.173 3.209 3.142 3.176 55,878,708 +0.02(+0.68%)
Jul 18, 2012 3.064 3.171 3.058 3.155 55,716,208 +0.07(+2.28%)
Jul 17, 2012 3.060 3.104 2.964 3.084 70,450,456 +0.07(+2.15%)
Jul 16, 2012 3.022 3.050 2.987 3.019 40,228,844 -0.03(-0.84%)
Jul 13, 2012 2.922 3.054 2.920 3.045 51,634,296 +0.14(+4.93%)
Jul 12, 2012 2.889 2.937 2.839 2.902 59,860,108 -0.04(-1.29%)
Jul 11, 2012 2.945 2.970 2.891 2.940 70,822,832 -0.00(-0.04%)
Jul 10, 2012 3.066 3.080 2.910 2.941 66,336,024 -0.08(-2.65%)
Jul 09, 2012 3.026 3.036 2.978 3.021 44,358,724 -0.01(-0.31%)
Jul 06, 2012 3.031 3.050 2.988 3.030 53,330,428 -0.09(-2.84%)
Jul 05, 2012 3.131 3.163 3.087 3.119 37,860,544 -0.04(-1.40%)
Jul 03, 2012 3.101 3.170 3.090 3.163 24,379,180 +0.06(+2.02%)
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.