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 (%)
Aug 31, 2010 1.601 1.633 1.566 1.603 713,201 -0.01(-0.83%)
Aug 30, 2010 1.663 1.678 1.613 1.616 103,893,976 -0.06(-3.57%)
Aug 27, 2010 1.676 1.680 1.560 1.676 123,362,816 +0.08(+4.71%)
Aug 26, 2010 1.655 1.665 1.586 1.600 292,561 -0.03(-1.95%)
Aug 25, 2010 1.590 1.653 1.560 1.632 44,575 +0.01(+0.89%)
Aug 24, 2010 1.635 1.658 1.591 1.618 33,431 -0.07(-4.34%)
Aug 23, 2010 1.737 1.762 1.690 1.691 86,394,536 -0.02(-1.34%)
Aug 20, 2010 1.713 1.721 1.675 1.714 107,165,344 -0.02(-0.93%)
Aug 19, 2010 1.797 1.809 1.707 1.730 156,034,192 -0.09(-5.14%)
Aug 18, 2010 1.812 1.853 1.781 1.824 14,858 +0.01(+0.70%)
Aug 17, 2010 1.794 1.853 1.780 1.811 141,154 +0.06(+3.44%)
Aug 16, 2010 1.719 1.767 1.699 1.751 92,158,176 -0.00(-0.03%)
Aug 13, 2010 1.751 1.785 1.747 1.751 78,534,760 -0.02(-1.10%)
Aug 12, 2010 1.720 1.788 1.718 1.771 14,858 -0.03(-1.81%)
Aug 11, 2010 1.871 1.874 1.793 1.804 148,583 -0.16(-8.25%)
Aug 10, 2010 1.945 1.995 1.911 1.966 116,013,424 -0.03(-1.44%)
Aug 09, 2010 1.992 2.006 1.962 1.995 49,953,740 +0.03(+1.59%)
Aug 06, 2010 1.963 1.975 1.888 1.963 104,251,544 -0.02(-1.24%)
Aug 05, 2010 1.960 1.992 1.949 1.988 83,363,880 -0.01(-0.36%)
Aug 04, 2010 1.973 2.004 1.953 1.995 84,588,136 +0.04(+1.97%)
Aug 03, 2010 1.971 1.986 1.937 1.957 108,540 -0.03(-1.39%)
Aug 02, 2010 1.947 1.994 1.924 1.984 76,437,952 +0.13(+6.76%)
Jul 30, 2010 1.859 1.888 1.794 1.859 121,165,264 -0.00(-0.10%)
Jul 29, 2010 1.921 1.937 1.816 1.861 124,715,888 -0.03(-1.48%)
Jul 28, 2010 1.913 1.930 1.869 1.889 83,468,704 -0.04(-1.88%)
Jul 27, 2010 1.959 1.964 1.902 1.925 103,769,312 -0.00(-0.20%)
Jul 26, 2010 1.875 1.932 1.862 1.929 104,365,504 +0.06(+3.26%)
Jul 23, 2010 1.812 1.876 1.794 1.868 125,660,808 +0.05(+2.57%)
Jul 22, 2010 1.768 1.843 1.767 1.821 7,429 +0.11(+6.59%)
Jul 21, 2010 1.803 1.804 1.684 1.708 161,598,432 -0.07(-3.76%)
Jul 20, 2010 1.650 1.779 1.648 1.775 293,452 +0.05(+3.18%)
Jul 19, 2010 1.708 1.734 1.667 1.720 128,902,976 +0.03(+1.86%)
Jul 16, 2010 1.689 1.814 1.678 1.689 154,365,968 -0.15(-8.27%)
Jul 15, 2010 1.839 1.859 1.765 1.841 101,131,432 +0.00(+0.07%)
Jul 14, 2010 1.824 1.861 1.801 1.840 44,575 -0.00(-0.04%)
Jul 13, 2010 1.816 1.861 1.806 1.841 79,492 +0.08(+4.53%)
Jul 12, 2010 1.739 1.770 1.718 1.761 68,276,552 +0.01(+0.29%)
Jul 09, 2010 1.756 1.757 1.708 1.756 74,731,168 +0.04(+2.16%)
Jul 08, 2010 1.709 1.725 1.660 1.718 81,720 +0.05(+2.93%)
Jul 07, 2010 1.536 1.675 1.532 1.669 164,976,704 +0.14(+9.44%)
Jul 06, 2010 1.559 1.591 1.482 1.525 14,858 +0.03(+1.86%)
Jul 02, 2010 1.498 1.550 1.470 1.498 146,878,320 -0.03(-1.74%)
Jul 01, 2010 1.539 1.554 1.448 1.524 299,582,688 -0.01(-0.64%)
Jun 30, 2010 1.574 1.618 1.526 1.534 345,456 -0.05(-3.46%)
Jun 29, 2010 1.677 1.678 1.557 1.589 230,304 -0.19(-10.68%)
Jun 25, 2010 1.779 1.793 1.713 1.779 192,143,648 +0.03(+1.91%)
Jun 24, 2010 1.809 1.816 1.731 1.746 316,557 -0.09(-4.93%)
Jun 23, 2010 1.858 1.877 1.798 1.836 175,140,272 -0.02(-0.94%)
Jun 22, 2010 1.952 1.976 1.847 1.853 204,355,376 -0.10(-4.94%)
Jun 21, 2010 2.044 2.048 1.921 1.950 146,206,432 -0.02(-0.98%)
Jun 18, 2010 1.969 1.992 1.951 1.969 134,668,320 +0.01(+0.31%)
Jun 17, 2010 1.972 1.975 1.907 1.963 126,296 +0.01(+0.48%)
Jun 16, 2010 1.929 1.979 1.915 1.954 37,145 -0.00(-0.09%)
Jun 15, 2010 1.871 1.962 1.861 1.956 52,004 +0.12(+6.65%)
Jun 14, 2010 1.884 1.913 1.826 1.834 243,745,712 -0.01(-0.32%)
Jun 11, 2010 1.767 1.844 1.763 1.839 163,629,488 +0.02(+1.31%)
Jun 10, 2010 1.752 1.820 1.745 1.816 163,441 +0.15(+9.01%)
Jun 09, 2010 1.728 1.774 1.649 1.666 214,857,856 -0.03(-1.51%)
Jun 08, 2010 1.647 1.705 1.604 1.691 349,171 +0.05(+2.90%)
Jun 07, 2010 1.725 1.744 1.639 1.644 174,134,208 -0.07(-4.14%)
Jun 04, 2010 1.714 1.836 1.688 1.714 215,957,824 -0.19(-9.86%)
Jun 03, 2010 1.907 1.925 1.851 1.902 141,070,416 +0.02(+0.82%)
Jun 02, 2010 1.780 1.889 1.756 1.886 59,433 +0.13(+7.65%)
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.