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 )

85.09 -0.48 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2013 4.155 4.193 4.129 4.136 23,797,748 -0.03(-0.82%)
Jan 30, 2013 4.218 4.241 4.156 4.170 30,666,464 -0.05(-1.07%)
Jan 29, 2013 4.146 4.234 4.136 4.215 26,795,430 +0.05(+1.17%)
Jan 28, 2013 4.188 4.189 4.122 4.167 20,065,738 -0.02(-0.37%)
Jan 25, 2013 4.157 4.183 4.119 4.182 28,038,926 +0.07(+1.70%)
Jan 24, 2013 4.091 4.174 4.081 4.112 37,680,924 +0.01(+0.16%)
Jan 23, 2013 4.094 4.122 4.070 4.106 43,443,244 +0.02(+0.46%)
Jan 22, 2013 4.028 4.090 3.999 4.087 34,291,828 +0.06(+1.41%)
Jan 18, 2013 4.000 4.039 3.956 4.030 39,532,968 +0.03(+0.87%)
Jan 17, 2013 3.977 4.035 3.952 3.995 35,957,928 +0.07(+1.83%)
Jan 16, 2013 3.905 3.943 3.890 3.923 30,112,836 -0.00(-0.01%)
Jan 15, 2013 3.866 3.937 3.860 3.924 33,751,616 +0.01(+0.23%)
Jan 14, 2013 3.914 3.927 3.876 3.915 32,243,642 -0.02(-0.44%)
Jan 11, 2013 3.929 3.934 3.891 3.932 31,308,940 +0.01(+0.22%)
Jan 10, 2013 3.901 3.929 3.841 3.924 46,355,796 +0.08(+2.17%)
Jan 09, 2013 3.834 3.869 3.816 3.841 43,047,988 +0.03(+0.90%)
Jan 08, 2013 3.822 3.838 3.765 3.806 49,504,388 -0.04(-1.10%)
Jan 07, 2013 3.834 3.853 3.799 3.849 33,449,790 -0.03(-0.73%)
Jan 04, 2013 3.841 3.893 3.818 3.877 50,379,832 +0.06(+1.50%)
Jan 03, 2013 3.843 3.873 3.791 3.820 43,088,832 -0.03(-0.81%)
Jan 02, 2013 3.789 3.853 3.751 3.851 71,003,704 +0.27(+7.43%)
Dec 31, 2012 3.385 3.585 3.368 3.585 99,235,320 +0.19(+5.47%)
Dec 28, 2012 3.451 3.506 3.394 3.399 64,257,272 -0.12(-3.45%)
Dec 27, 2012 3.536 3.557 3.397 3.520 57,037,540 -0.01(-0.24%)
Dec 26, 2012 3.602 3.605 3.502 3.529 28,602,228 -0.04(-1.13%)
Dec 24, 2012 3.590 3.596 3.567 3.569 14,976,001 -0.05(-1.33%)
Dec 21, 2012 3.564 3.637 3.549 3.617 49,152,216 -0.10(-2.61%)
Dec 20, 2012 3.656 3.715 3.626 3.714 34,000,536 +0.06(+1.51%)
Dec 19, 2012 3.745 3.751 3.648 3.659 47,491,556 -0.08(-2.10%)
Dec 18, 2012 3.629 3.745 3.615 3.737 51,421,208 +0.13(+3.50%)
Dec 17, 2012 3.518 3.619 3.515 3.611 36,204,016 +0.12(+3.53%)
Dec 14, 2012 3.505 3.525 3.473 3.488 35,105,648 -0.05(-1.36%)
Dec 13, 2012 3.591 3.620 3.503 3.536 38,579,952 -0.06(-1.74%)
Dec 12, 2012 3.633 3.673 3.581 3.598 52,029,440 +0.01(+0.23%)
Dec 11, 2012 3.564 3.640 3.557 3.590 45,139,872 +0.07(+1.94%)
Dec 10, 2012 3.500 3.544 3.494 3.522 32,526,094 +0.01(+0.29%)
Dec 07, 2012 3.526 3.534 3.459 3.512 46,999,992 +0.03(+0.88%)
Dec 06, 2012 3.438 3.486 3.423 3.481 38,521,260 +0.04(+1.10%)
Dec 05, 2012 3.440 3.495 3.365 3.443 46,371,156 +0.02(+0.53%)
Dec 04, 2012 3.442 3.473 3.400 3.425 85,577,288 -0.06(-1.79%)
Nov 30, 2012 3.494 3.516 3.461 3.487 39,340,376 -0.01(-0.31%)
Nov 29, 2012 3.486 3.523 3.441 3.498 70,634,912 +0.05(+1.53%)
Nov 28, 2012 3.322 3.451 3.269 3.445 49,523,172 +0.07(+2.22%)
Nov 27, 2012 3.407 3.440 3.357 3.371 39,717,340 -0.05(-1.40%)
Nov 26, 2012 3.388 3.420 3.354 3.419 28,162,906 -0.02(-0.58%)
Nov 23, 2012 3.355 3.443 3.347 3.439 37,069,664 +0.13(+3.92%)
Nov 21, 2012 3.295 3.313 3.276 3.309 25,311,780 +0.02(+0.53%)
Nov 20, 2012 3.267 3.302 3.209 3.291 42,535,280 +0.02(+0.46%)
Nov 19, 2012 3.199 3.281 3.194 3.276 55,762,584 +0.18(+5.92%)
Nov 16, 2012 3.061 3.112 2.982 3.093 82,841,352 +0.04(+1.44%)
Nov 15, 2012 3.067 3.103 3.013 3.049 55,133,008 -0.02(-0.58%)
Nov 14, 2012 3.226 3.239 3.043 3.067 65,180,328 -0.13(-4.08%)
Nov 13, 2012 3.176 3.297 3.164 3.198 52,237,320 -0.03(-0.92%)
Nov 12, 2012 3.253 3.266 3.208 3.227 21,655,792 +0.01(+0.38%)
Nov 09, 2012 3.184 3.310 3.179 3.215 54,863,060 +0.01(+0.20%)
Nov 08, 2012 3.334 3.382 3.209 3.209 57,414,256 -0.13(-3.75%)
Nov 07, 2012 3.481 3.481 3.284 3.334 76,994,560 -0.24(-6.68%)
Nov 06, 2012 3.521 3.617 3.516 3.572 33,949,476 +0.08(+2.21%)
Nov 05, 2012 3.459 3.519 3.427 3.495 30,756,618 +0.03(+0.74%)
Nov 02, 2012 3.634 3.635 3.462 3.469 34,128,136 -0.10(-2.83%)
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.