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 (%)
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%)
Jun 01, 2010 1.791 1.874 1.744 1.752 170,871 -0.09(-4.82%)
May 28, 2010 1.841 1.912 1.819 1.841 159,235,136 -0.08(-3.95%)
May 27, 2010 1.842 1.919 1.821 1.917 157,865,488 +0.18(+10.25%)
May 26, 2010 1.808 1.856 1.726 1.739 837,714 -0.04(-2.07%)
May 25, 2010 1.640 1.776 1.605 1.775 199,102 +0.01(+0.33%)
May 24, 2010 1.808 1.854 1.764 1.770 138,400,288 -0.06(-3.10%)
May 21, 2010 1.682 1.854 1.670 1.826 181,405,072 +0.06(+3.64%)
May 20, 2010 1.863 1.888 1.760 1.762 1,360,580 -0.23(-11.46%)
May 19, 2010 1.990 2.044 1.914 1.990 143,593,520 -0.04(-1.78%)
May 18, 2010 2.162 2.181 2.003 2.026 156,012 -0.08(-3.99%)
May 17, 2010 2.126 2.142 1.990 2.110 128,391,104 +0.00(+0.11%)
May 14, 2010 2.108 2.190 2.048 2.108 132,231,320 -0.12(-5.40%)
May 13, 2010 2.300 2.329 2.223 2.228 73,634,776 -0.09(-3.72%)
May 12, 2010 2.250 2.323 2.238 2.315 94,586,400 +0.09(+4.24%)
May 11, 2010 2.276 2.311 2.208 2.220 104,677 -0.02(-0.87%)
May 10, 2010 2.238 2.246 2.175 2.240 190,648,304 +0.26(+12.97%)
May 07, 2010 2.057 2.118 1.888 1.983 153,477,296 +0.11(+5.76%)
May 06, 2010 2.274 2.311 1.446 1.875 208,017 -0.40(-17.63%)
May 05, 2010 2.304 2.361 2.264 2.276 127,676,272 -0.07(-2.84%)
May 04, 2010 2.437 2.438 2.308 2.343 22,287 -0.18(-7.22%)
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.