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 )

71.55 -0.10 (-0.14%)
Streaming Delayed Price Updated: 1:12 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 (%)
Nov 30, 2012 3.473 3.495 3.440 3.467 39,572,324 -0.01(-0.31%)
Nov 29, 2012 3.465 3.502 3.421 3.478 71,051,376 +0.05(+1.53%)
Nov 28, 2012 3.302 3.431 3.250 3.425 49,815,160 +0.07(+2.22%)
Nov 27, 2012 3.387 3.420 3.338 3.351 39,951,512 -0.05(-1.40%)
Nov 26, 2012 3.368 3.400 3.334 3.398 28,328,954 -0.02(-0.58%)
Nov 23, 2012 3.335 3.423 3.327 3.418 37,288,224 +0.13(+3.92%)
Nov 21, 2012 3.276 3.293 3.256 3.289 25,461,018 +0.02(+0.53%)
Nov 20, 2012 3.248 3.283 3.190 3.272 42,786,064 +0.01(+0.46%)
Nov 19, 2012 3.180 3.262 3.175 3.257 56,091,356 +0.18(+5.92%)
Nov 16, 2012 3.043 3.094 2.964 3.075 83,329,784 +0.04(+1.44%)
Nov 15, 2012 3.049 3.085 2.995 3.031 55,458,068 -0.02(-0.58%)
Nov 14, 2012 3.207 3.220 3.026 3.049 65,564,628 -0.13(-4.08%)
Nov 13, 2012 3.158 3.278 3.145 3.179 52,545,312 -0.03(-0.92%)
Nov 12, 2012 3.234 3.247 3.189 3.208 21,783,474 +0.01(+0.38%)
Nov 09, 2012 3.165 3.291 3.160 3.196 55,186,532 +0.01(+0.20%)
Nov 08, 2012 3.314 3.363 3.190 3.190 57,752,768 -0.12(-3.75%)
Nov 07, 2012 3.460 3.460 3.265 3.314 77,448,520 -0.24(-6.68%)
Nov 06, 2012 3.501 3.596 3.495 3.551 34,149,644 +0.08(+2.21%)
Nov 05, 2012 3.439 3.498 3.407 3.474 30,937,958 +0.03(+0.74%)
Nov 02, 2012 3.613 3.614 3.442 3.449 34,329,356 -0.10(-2.83%)
Nov 01, 2012 3.464 3.562 3.454 3.550 36,956,980 +0.12(+3.42%)
Oct 31, 2012 3.482 3.491 3.392 3.432 20,642,598 -0.01(-0.27%)
Oct 26, 2012 3.440 3.441 3.441 3.441 233,751,760 -0.01(-0.20%)
Oct 25, 2012 3.493 3.509 3.386 3.448 58,302,580 +0.03(+0.84%)
Oct 24, 2012 3.485 3.497 3.402 3.419 47,433,712 -0.03(-0.86%)
Oct 23, 2012 3.480 3.496 3.405 3.449 79,500,288 -0.14(-3.89%)
Oct 19, 2012 3.764 3.764 3.571 3.589 57,909,600 -0.20(-5.23%)
Oct 18, 2012 3.788 3.841 3.748 3.787 58,487,096 -0.03(-0.73%)
Oct 17, 2012 3.776 3.826 3.755 3.814 53,219,436 +0.05(+1.33%)
Oct 16, 2012 3.705 3.774 3.699 3.764 45,921,352 +0.11(+2.97%)
Oct 15, 2012 3.592 3.665 3.559 3.656 26,028,384 +0.10(+2.71%)
Oct 12, 2012 3.609 3.645 3.542 3.559 33,446,074 -0.04(-1.22%)
Oct 11, 2012 3.670 3.686 3.602 3.603 38,702,196 +0.00(+0.10%)
Oct 10, 2012 3.666 3.673 3.581 3.600 55,981,628 -0.07(-1.78%)
Oct 09, 2012 3.766 3.779 3.662 3.665 34,561,516 -0.11(-2.88%)
Oct 08, 2012 3.774 3.797 3.753 3.774 14,647,943 -0.04(-1.07%)
Oct 05, 2012 3.881 3.897 3.784 3.814 37,514,592 -0.00(-0.12%)
Oct 04, 2012 3.780 3.832 3.764 3.819 42,978,976 +0.08(+2.25%)
Oct 03, 2012 3.718 3.763 3.663 3.735 48,367,808 +0.04(+1.21%)
Oct 02, 2012 3.723 3.743 3.641 3.690 87,865,744 +0.02(+0.44%)
Oct 01, 2012 3.695 3.783 3.658 3.674 53,442,160 +0.02(+0.66%)
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%)
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.