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 (%)
Jun 30, 2014 9.272 9.336 9.247 9.276 11,216,058 -0.01(-0.16%)
Jun 27, 2014 9.168 9.297 9.158 9.291 9,058,314 +0.05(+0.56%)
Jun 26, 2014 9.258 9.259 9.050 9.239 12,400,653 -0.01(-0.15%)
Jun 25, 2014 9.071 9.282 9.071 9.253 10,734,300 +0.11(+1.25%)
Jun 24, 2014 9.255 9.393 9.107 9.139 16,065,332 -0.17(-1.81%)
Jun 23, 2014 9.320 9.331 9.258 9.308 7,383,380 -0.01(-0.12%)
Jun 20, 2014 9.329 9.332 9.285 9.319 8,667,725 +0.06(+0.61%)
Jun 19, 2014 9.253 9.277 9.165 9.263 10,798,847 +0.03(+0.33%)
Jun 18, 2014 9.028 9.245 8.979 9.232 14,686,352 +0.21(+2.28%)
Jun 17, 2014 8.916 9.049 8.892 9.026 10,194,855 +0.07(+0.80%)
Jun 16, 2014 8.898 9.011 8.868 8.954 15,787,617 +0.02(+0.17%)
Jun 13, 2014 8.909 8.960 8.821 8.939 11,099,878 +0.08(+0.91%)
Jun 12, 2014 9.012 9.029 8.797 8.858 16,028,954 -0.20(-2.18%)
Jun 11, 2014 9.051 9.078 8.987 9.056 14,443,480 -0.09(-1.01%)
Jun 10, 2014 9.108 9.149 9.050 9.148 6,862,173 +0.03(+0.35%)
Jun 06, 2014 9.045 9.121 9.031 9.116 8,505,013 +0.13(+1.42%)
Jun 05, 2014 8.844 9.012 8.748 8.989 13,671,526 +0.18(+2.07%)
Jun 04, 2014 8.708 8.827 8.687 8.806 12,958,027 +0.04(+0.49%)
Jun 03, 2014 8.711 8.774 8.688 8.764 8,828,826 -0.01(-0.16%)
Jun 02, 2014 8.780 8.787 8.647 8.777 9,073,247 +0.04(+0.44%)
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%)
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.