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 )

71.75 +0.10 (+0.14%)
Streaming Delayed Price Updated: 2:49 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 (%)
Oct 31, 2014 10.07 10.07 9.923 10.05 22,375,852 +0.32(+3.30%)
Oct 30, 2014 9.453 9.801 9.438 9.729 31,584,780 +0.18(+1.94%)
Oct 29, 2014 9.598 9.618 9.343 9.545 24,193,092 -0.03(-0.26%)
Oct 28, 2014 9.357 9.582 9.344 9.570 18,059,436 +0.31(+3.33%)
Oct 27, 2014 9.203 9.293 9.293 9.261 21,003,396 -0.03(-0.35%)
Oct 24, 2014 9.132 9.307 9.035 9.293 16,104,756 +0.19(+2.11%)
Oct 23, 2014 9.053 9.259 9.015 9.101 23,519,810 +0.31(+3.51%)
Oct 22, 2014 9.033 9.093 8.778 8.793 25,626,812 -0.19(-2.09%)
Oct 21, 2014 8.662 8.995 8.634 8.980 33,080,336 +0.50(+5.91%)
Oct 20, 2014 8.193 8.493 8.181 8.479 19,334,828 +0.23(+2.83%)
Oct 17, 2014 8.232 8.402 8.129 8.246 40,125,652 +0.30(+3.76%)
Oct 16, 2014 7.545 8.120 7.523 7.947 57,936,492 -0.00(-0.06%)
Oct 15, 2014 7.816 8.035 7.388 7.952 65,355,100 -0.20(-2.44%)
Oct 14, 2014 8.238 8.416 8.057 8.151 37,916,176 +0.04(+0.52%)
Oct 13, 2014 8.509 8.611 8.092 8.109 32,468,754 -0.42(-4.93%)
Oct 10, 2014 8.827 8.956 8.525 8.529 42,629,968 -0.30(-3.40%)
Oct 09, 2014 9.346 9.384 8.814 8.830 37,181,168 -0.57(-6.07%)
Oct 08, 2014 8.937 9.430 8.799 9.400 35,399,800 +0.47(+5.25%)
Oct 07, 2014 9.217 9.277 8.926 8.931 25,617,252 -0.43(-4.57%)
Oct 06, 2014 9.508 9.549 9.260 9.358 23,418,054 -0.03(-0.37%)
Oct 03, 2014 9.277 9.450 9.194 9.393 26,128,628 +0.30(+3.31%)
Oct 02, 2014 9.071 9.189 8.814 9.091 27,113,638 -0.01(-0.06%)
Oct 01, 2014 9.427 9.437 9.029 9.097 36,746,364 -0.38(-4.02%)
Sep 30, 2014 9.575 9.662 9.421 9.478 15,960,296 -0.08(-0.82%)
Sep 29, 2014 9.358 9.603 9.335 9.557 14,074,918 -0.06(-0.62%)
Sep 26, 2014 9.428 9.677 9.398 9.616 15,289,886 +0.23(+2.44%)
Sep 25, 2014 9.781 9.784 9.378 9.387 21,737,870 -0.48(-4.85%)
Sep 24, 2014 9.643 9.879 9.567 9.866 14,803,201 +0.22(+2.31%)
Sep 23, 2014 9.703 9.827 9.633 9.643 13,933,231 -0.17(-1.70%)
Sep 22, 2014 9.988 9.995 9.752 9.809 13,908,455 -0.25(-2.44%)
Sep 19, 2014 10.17 10.20 9.985 10.05 12,155,453 -0.02(-0.16%)
Sep 18, 2014 10.01 10.08 9.971 10.07 8,344,245 +0.16(+1.56%)
Sep 17, 2014 9.924 10.05 9.772 9.916 20,925,812 +0.04(+0.37%)
Sep 16, 2014 9.606 9.926 9.595 9.880 11,541,196 +0.22(+2.27%)
Sep 15, 2014 9.686 9.708 9.573 9.660 9,702,523 -0.02(-0.24%)
Sep 12, 2014 9.828 9.829 9.600 9.683 15,248,221 -0.17(-1.70%)
Sep 11, 2014 9.706 9.861 9.683 9.851 8,859,930 +0.02(+0.23%)
Sep 10, 2014 9.731 9.841 9.632 9.829 14,807,138 +0.11(+1.13%)
Sep 09, 2014 9.872 9.895 9.657 9.719 11,974,639 -0.19(-1.88%)
Sep 08, 2014 9.950 9.994 9.816 9.906 11,604,827 -0.08(-0.77%)
Sep 05, 2014 9.838 9.990 9.732 9.982 10,942,268 +0.14(+1.42%)
Sep 04, 2014 9.937 10.05 9.768 9.843 16,679,898 -0.06(-0.56%)
Sep 03, 2014 10.02 10.03 9.853 9.898 8,514,684 -0.01(-0.06%)
Sep 02, 2014 9.961 9.968 9.800 9.904 10,146,565 -0.02(-0.20%)
Aug 29, 2014 9.893 9.924 9.924 9.924 16,349,151 +0.08(+0.81%)
Aug 28, 2014 9.761 9.860 9.732 9.844 11,999,490 -0.02(-0.21%)
Aug 27, 2014 9.885 9.901 9.818 9.865 5,970,040 -0.01(-0.11%)
Aug 26, 2014 9.861 9.943 9.861 9.876 9,068,046 +0.03(+0.27%)
Aug 25, 2014 9.849 9.901 9.805 9.849 10,238,575 +0.15(+1.50%)
Aug 22, 2014 9.730 9.773 9.640 9.704 14,284,582 -0.05(-0.52%)
Aug 21, 2014 9.696 9.789 9.679 9.755 7,580,018 +0.09(+0.89%)
Aug 20, 2014 9.551 9.701 9.551 9.669 11,400,574 +0.08(+0.84%)
Aug 19, 2014 9.510 9.614 9.487 9.588 12,634,177 +0.15(+1.57%)
Aug 18, 2014 9.368 9.458 9.351 9.440 12,820,377 +0.23(+2.46%)
Aug 15, 2014 9.318 9.340 9.024 9.213 26,711,880 -0.00(-0.04%)
Aug 14, 2014 9.134 9.217 9.108 9.217 7,570,001 +0.11(+1.26%)
Aug 13, 2014 9.019 9.120 8.973 9.102 20,095,266 +0.19(+2.17%)
Aug 12, 2014 8.921 8.993 8.832 8.909 12,927,221 -0.04(-0.48%)
Aug 11, 2014 8.968 9.068 8.937 8.952 16,770,373 +0.08(+0.96%)
Aug 08, 2014 8.627 8.872 8.565 8.867 15,413,545 +0.30(+3.49%)
Aug 07, 2014 8.831 8.860 8.510 8.568 17,849,822 -0.14(-1.64%)
Aug 06, 2014 8.588 8.827 8.582 8.711 14,900,288 +0.01(+0.10%)
Aug 05, 2014 8.858 8.930 8.614 8.702 19,983,246 -0.27(-2.96%)
Aug 04, 2014 8.835 9.027 8.721 8.968 11,995,465 +0.19(+2.15%)
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.