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 )

71.44 +0.28 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 1.914 1.965 1.845 1.853 146,891,632 -0.14(-7.13%)
Sep 29, 2011 2.047 2.077 1.890 1.995 146,354,640 +0.05(+2.58%)
Sep 28, 2011 2.091 2.127 1.941 1.945 126,870,704 -0.12(-6.03%)
Sep 27, 2011 2.128 2.182 2.041 2.070 144,786,640 +0.06(+3.16%)
Sep 26, 2011 1.929 2.017 1.849 2.006 176,634,672 +0.13(+7.21%)
Sep 23, 2011 1.807 1.906 1.802 1.871 127,672,112 +0.03(+1.51%)
Sep 22, 2011 1.866 1.915 1.763 1.843 228,374,768 -0.19(-9.48%)
Sep 21, 2011 2.244 2.264 2.033 2.036 155,225,392 -0.20(-9.12%)
Sep 20, 2011 2.278 2.343 2.233 2.241 125,474,216 -0.01(-0.29%)
Sep 19, 2011 2.204 2.284 2.159 2.247 148,230,320 -0.07(-2.96%)
Sep 16, 2011 2.304 2.342 2.251 2.316 112,299,896 +0.04(+1.70%)
Sep 15, 2011 2.233 2.279 2.177 2.277 137,243,568 +0.11(+5.24%)
Sep 14, 2011 2.110 2.239 2.026 2.164 141,135,344 +0.09(+4.28%)
Sep 13, 2011 2.041 2.101 2.000 2.075 134,289,904 +0.05(+2.49%)
Sep 12, 2011 1.910 2.028 1.890 2.024 140,827,328 +0.04(+1.89%)
Sep 09, 2011 2.081 2.103 1.952 1.987 166,805,840 -0.17(-7.74%)
Sep 08, 2011 2.183 2.261 2.140 2.154 125,867,888 -0.07(-3.14%)
Sep 07, 2011 2.147 2.227 2.124 2.223 99,266,288 +0.17(+8.39%)
Sep 06, 2011 1.914 2.060 1.914 2.051 135,249,536 -0.05(-2.21%)
Sep 02, 2011 2.132 2.167 2.074 2.098 112,242,248 -0.17(-7.69%)
Sep 01, 2011 2.351 2.410 2.264 2.273 115,432,240 -0.07(-2.78%)
Aug 31, 2011 2.359 2.420 2.294 2.338 135,043,616 +0.03(+1.24%)
Aug 30, 2011 2.267 2.358 2.217 2.309 120,047,368 +0.01(+0.53%)
Aug 29, 2011 2.200 2.300 2.195 2.297 83,172,336 +0.18(+8.63%)
Aug 26, 2011 1.995 2.143 1.901 2.114 145,962,464 +0.09(+4.39%)
Aug 25, 2011 2.160 2.196 2.005 2.026 126,304,328 -0.10(-4.57%)
Aug 24, 2011 2.024 2.130 2.009 2.122 116,934,992 +0.09(+4.31%)
Aug 23, 2011 1.876 2.041 1.847 2.035 125,235,760 +0.18(+9.59%)
Aug 22, 2011 1.975 1.977 1.839 1.857 112,166,744 +0.00(+0.13%)
Aug 19, 2011 1.867 2.015 1.844 1.854 128,227,072 -0.09(-4.63%)
Aug 18, 2011 2.059 2.065 1.885 1.944 165,236,496 -0.29(-13.04%)
Aug 17, 2011 2.268 2.322 2.184 2.236 98,788,888 +0.01(+0.27%)
Aug 16, 2011 2.225 2.295 2.158 2.230 123,141,920 -0.06(-2.44%)
Aug 15, 2011 2.213 2.296 2.202 2.286 96,841,608 +0.13(+5.97%)
Aug 12, 2011 2.172 2.213 2.110 2.157 153,287,264 +0.05(+2.20%)
Aug 11, 2011 1.911 2.191 1.894 2.110 110,064,976 +0.25(+13.34%)
Aug 10, 2011 2.025 2.080 1.846 1.862 171,291,552 -0.28(-13.13%)
Aug 09, 2011 2.300 2.154 1.785 2.143 182,926,048 +0.26(+13.91%)
Aug 08, 2011 2.156 2.242 1.875 1.882 188,444,912 -0.46(-19.75%)
Aug 05, 2011 2.443 2.462 2.157 2.345 170,541,088 -0.01(-0.43%)
Aug 04, 2011 2.626 2.641 2.343 2.355 146,445,536 -0.39(-14.15%)
Aug 03, 2011 2.710 2.750 2.574 2.743 117,357,736 +0.04(+1.42%)
Aug 02, 2011 2.859 2.903 2.699 2.705 108,046,816 -0.22(-7.41%)
Aug 01, 2011 3.067 3.073 2.837 2.921 95,483,008 -0.04(-1.39%)
Jul 29, 2011 2.933 3.045 2.893 2.962 77,544,552 -0.07(-2.15%)
Jul 28, 2011 3.050 3.130 3.009 3.027 46,640,400 -0.03(-0.87%)
Jul 27, 2011 3.197 3.197 3.039 3.054 61,987,872 -0.20(-6.01%)
Jul 26, 2011 3.278 3.295 3.226 3.249 31,487,444 -0.04(-1.11%)
Jul 25, 2011 3.247 3.335 3.237 3.286 30,124,388 -0.06(-1.67%)
Jul 22, 2011 3.339 3.352 3.324 3.342 32,626,784 +0.01(+0.24%)
Jul 21, 2011 3.253 3.359 3.237 3.333 50,929,836 +0.13(+4.12%)
Jul 20, 2011 3.233 3.239 3.186 3.201 31,581,846 -0.01(-0.18%)
Jul 19, 2011 3.111 3.219 3.109 3.207 42,531,740 +0.15(+4.80%)
Jul 18, 2011 3.093 3.107 2.991 3.060 52,530,848 -0.07(-2.33%)
Jul 15, 2011 3.134 3.150 3.074 3.133 45,660,440 +0.05(+1.48%)
Jul 14, 2011 3.176 3.216 3.067 3.088 77,356,872 -0.07(-2.11%)
Jul 13, 2011 3.166 3.247 3.128 3.154 38,478,752 +0.03(+1.10%)
Jul 12, 2011 3.138 3.217 3.115 3.120 54,664,780 -0.05(-1.49%)
Jul 11, 2011 3.216 3.249 3.137 3.167 60,699,160 -0.18(-5.28%)
Jul 08, 2011 3.299 3.344 3.263 3.344 49,715,064 -0.08(-2.21%)
Jul 07, 2011 3.399 3.439 3.378 3.419 40,781,724 +0.11(+3.42%)
Jul 06, 2011 3.272 3.321 3.247 3.306 35,622,452 +0.01(+0.38%)
Jul 05, 2011 3.296 3.319 3.267 3.293 33,185,954 -0.01(-0.40%)
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.