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 )

71.64 +2.53 (+3.66%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 30, 2014 8.682 8.761 8.656 8.739 12,205,662 +0.04(+0.42%)
May 29, 2014 8.628 8.704 8.567 8.702 8,961,598 +0.13(+1.56%)
May 28, 2014 8.591 8.629 8.530 8.569 10,477,312 -0.02(-0.28%)
May 27, 2014 8.532 8.595 8.517 8.593 8,890,588 +0.16(+1.89%)
May 23, 2014 8.364 8.434 8.434 8.434 29,684,532 +0.07(+0.78%)
May 22, 2014 8.277 8.380 8.239 8.368 7,159,192 +0.10(+1.19%)
May 21, 2014 8.135 8.285 8.134 8.270 12,142,786 +0.20(+2.49%)
May 20, 2014 8.213 8.216 8.008 8.069 15,851,730 -0.16(-1.94%)
May 19, 2014 8.090 8.246 8.067 8.229 8,706,790 +0.09(+1.09%)
May 16, 2014 8.066 8.147 7.968 8.140 13,467,830 +0.09(+1.15%)
May 15, 2014 8.222 8.230 7.935 8.047 29,178,382 -0.23(-2.73%)
May 14, 2014 8.373 8.382 8.239 8.273 10,618,281 -0.12(-1.43%)
May 13, 2014 8.399 8.457 8.369 8.394 10,922,258 +0.02(+0.29%)
May 12, 2014 8.243 8.383 8.235 8.369 22,529,500 +0.23(+2.82%)
May 09, 2014 8.100 8.143 7.988 8.140 12,402,770 +0.04(+0.48%)
May 08, 2014 8.099 8.273 8.020 8.101 16,030,514 -0.03(-0.34%)
May 07, 2014 8.064 8.134 7.886 8.129 19,583,370 +0.14(+1.77%)
May 06, 2014 8.147 8.160 7.980 7.987 15,056,214 -0.21(-2.61%)
May 05, 2014 8.035 8.216 7.967 8.201 13,747,105 +0.04(+0.52%)
May 02, 2014 8.188 8.293 8.116 8.159 18,335,912 -0.03(-0.40%)
May 01, 2014 8.172 8.255 8.112 8.192 17,535,740 -0.00(-0.05%)
Apr 30, 2014 8.074 8.209 8.039 8.196 17,013,728 +0.08(+1.00%)
Apr 29, 2014 8.078 8.149 8.028 8.115 16,843,736 +0.11(+1.40%)
Apr 28, 2014 8.024 8.106 7.759 8.003 27,120,276 +0.07(+0.94%)
Apr 25, 2014 8.046 8.061 7.868 7.928 19,032,162 -0.20(-2.50%)
Apr 24, 2014 8.201 8.201 8.013 8.132 15,345,320 +0.05(+0.60%)
Apr 23, 2014 8.124 8.140 8.060 8.084 10,295,545 -0.05(-0.62%)
Apr 22, 2014 8.052 8.203 8.042 8.134 18,488,408 +0.10(+1.25%)
Apr 21, 2014 7.952 8.033 7.923 8.033 10,589,926 +0.09(+1.14%)
Apr 17, 2014 7.882 7.943 7.943 7.943 33,656,668 +0.03(+0.39%)
Apr 16, 2014 7.825 7.915 7.728 7.912 16,483,471 +0.24(+3.15%)
Apr 15, 2014 7.567 7.688 7.340 7.671 31,740,804 +0.16(+2.06%)
Apr 14, 2014 7.517 7.571 7.336 7.516 19,457,954 +0.17(+2.33%)
Apr 11, 2014 7.425 7.553 7.324 7.345 34,112,596 -0.21(-2.72%)
Apr 10, 2014 8.055 8.070 7.524 7.550 37,982,148 -0.51(-6.34%)
Apr 09, 2014 7.868 8.065 7.804 8.061 22,929,214 +0.25(+3.22%)
Apr 08, 2014 7.697 7.845 7.621 7.810 27,537,906 +0.10(+1.33%)
Apr 07, 2014 7.917 7.958 7.666 7.707 45,852,484 -0.27(-3.43%)
Apr 04, 2014 8.403 8.414 7.939 7.981 41,266,252 -0.29(-3.48%)
Apr 03, 2014 8.346 8.349 8.197 8.268 18,140,662 -0.04(-0.49%)
Apr 02, 2014 8.257 8.336 8.209 8.309 18,776,636 +0.08(+1.03%)
Apr 01, 2014 8.141 8.236 8.121 8.224 22,673,414 +0.16(+2.01%)
Mar 31, 2014 8.018 8.099 7.997 8.062 25,598,692 +0.20(+2.49%)
Mar 28, 2014 7.819 7.986 7.807 7.866 22,173,554 +0.11(+1.41%)
Mar 27, 2014 7.781 7.850 7.672 7.757 30,251,414 -0.05(-0.59%)
Mar 26, 2014 8.075 8.109 7.803 7.803 24,904,498 -0.18(-2.24%)
Mar 25, 2014 7.986 8.059 7.846 7.982 29,625,716 +0.12(+1.48%)
Mar 24, 2014 8.050 8.077 7.765 7.865 28,617,094 -0.10(-1.30%)
Mar 21, 2014 8.158 8.219 7.943 7.969 22,525,846 -0.09(-1.11%)
Mar 20, 2014 7.867 8.076 7.830 8.058 26,222,496 +0.13(+1.58%)
Mar 19, 2014 8.063 8.090 7.770 7.933 26,901,486 -0.12(-1.49%)
Mar 18, 2014 7.928 8.084 7.908 8.054 20,809,038 +0.18(+2.22%)
Mar 17, 2014 7.790 7.939 7.784 7.878 24,545,246 +0.20(+2.63%)
Mar 14, 2014 7.692 7.819 7.649 7.676 27,416,514 -0.07(-0.92%)
Mar 13, 2014 8.087 8.104 7.680 7.748 35,576,380 -0.27(-3.33%)
Mar 12, 2014 7.890 8.021 7.836 8.014 25,889,916 +0.01(+0.07%)
Mar 11, 2014 8.169 8.201 7.952 8.008 23,708,214 -0.12(-1.49%)
Mar 10, 2014 8.105 8.138 7.989 8.130 14,710,447 -0.01(-0.08%)
Mar 07, 2014 8.224 8.234 8.038 8.136 36,922,236 -0.00(-0.01%)
Mar 06, 2014 8.141 8.190 8.097 8.137 22,249,592 +0.07(+0.92%)
Mar 05, 2014 8.071 8.118 8.040 8.063 28,445,480 +0.01(+0.07%)
Mar 04, 2014 7.954 8.108 7.951 8.057 44,716,340 +0.33(+4.24%)
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.