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 )

77.16 +0.32 (+0.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 1, 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 30, 2015 9.836 10.08 9.628 9.668 30,812,490 -0.39(-3.88%)
Jan 29, 2015 9.820 10.10 9.572 10.06 31,316,442 +0.29(+2.97%)
Jan 28, 2015 10.39 10.41 9.753 9.768 25,909,518 -0.41(-4.07%)
Jan 27, 2015 10.22 10.39 10.12 10.18 26,509,746 -0.42(-3.99%)
Jan 26, 2015 10.49 10.61 10.35 10.61 16,439,897 +0.09(+0.83%)
Jan 23, 2015 10.64 10.70 10.50 10.52 20,939,092 -0.19(-1.75%)
Jan 22, 2015 10.39 10.72 10.13 10.70 32,180,944 +0.46(+4.51%)
Jan 21, 2015 10.01 10.33 9.929 10.24 21,562,566 +0.15(+1.47%)
Jan 20, 2015 10.14 10.19 9.816 10.09 20,842,084 +0.08(+0.80%)
Jan 16, 2015 9.620 10.06 9.585 10.01 29,497,656 +0.36(+3.73%)
Jan 15, 2015 10.04 10.09 9.634 9.655 29,334,784 -0.27(-2.73%)
Jan 14, 2015 9.745 9.956 9.577 9.926 39,835,804 -0.18(-1.75%)
Jan 13, 2015 10.42 10.62 9.871 10.10 34,923,900 -0.08(-0.82%)
Jan 12, 2015 10.48 10.49 10.09 10.19 22,921,098 -0.25(-2.41%)
Jan 09, 2015 10.78 10.78 10.33 10.44 32,968,296 -0.26(-2.45%)
Jan 08, 2015 10.42 10.74 10.41 10.70 28,441,732 +0.54(+5.28%)
Jan 07, 2015 10.04 10.22 9.949 10.17 21,938,700 +0.36(+3.69%)
Jan 06, 2015 10.13 10.23 9.654 9.804 36,250,224 -0.27(-2.71%)
Jan 05, 2015 10.46 10.49 10.02 10.08 31,958,294 -0.57(-5.38%)
Jan 02, 2015 10.81 10.89 10.46 10.65 20,317,034 -0.03(-0.27%)
Dec 31, 2014 11.07 10.68 10.68 10.68 17,884,126 -0.33(-3.01%)
Dec 30, 2014 11.10 11.13 10.99 11.01 13,956,857 -0.17(-1.53%)
Dec 29, 2014 11.10 11.22 11.09 11.18 6,997,285 +0.04(+0.36%)
Dec 26, 2014 11.12 11.21 11.12 11.14 10,137,376 +0.10(+0.89%)
Dec 24, 2014 11.08 11.04 11.04 11.04 4,932,353 -0.00(-0.01%)
Dec 23, 2014 11.11 11.11 11.00 11.04 13,051,003 +0.06(+0.55%)
Dec 22, 2014 10.88 11.00 10.83 10.98 12,112,043 +0.13(+1.22%)
Dec 19, 2014 10.84 10.98 10.72 10.85 26,705,462 +0.14(+1.29%)
Dec 18, 2014 10.42 10.72 10.29 10.71 35,323,084 +0.71(+7.13%)
Dec 17, 2014 9.498 10.05 9.474 10.00 32,852,302 +0.57(+6.06%)
Dec 16, 2014 9.515 10.07 9.414 9.429 37,009,620 -0.22(-2.23%)
Dec 15, 2014 10.03 10.10 9.547 9.644 28,769,500 -0.22(-2.24%)
Dec 12, 2014 10.13 10.31 9.858 9.865 21,891,600 -0.49(-4.75%)
Dec 11, 2014 10.32 10.67 10.29 10.36 19,906,936 +0.14(+1.38%)
Dec 10, 2014 10.64 10.65 10.18 10.22 23,331,706 -0.51(-4.73%)
Dec 09, 2014 10.40 10.75 10.32 10.72 24,542,168 -0.03(-0.30%)
Dec 08, 2014 10.90 10.99 10.65 10.76 16,269,562 -0.21(-1.95%)
Dec 05, 2014 10.95 11.01 10.90 10.97 12,143,808 +0.05(+0.44%)
Dec 04, 2014 10.90 11.01 10.77 10.92 14,215,632 -0.04(-0.39%)
Dec 03, 2014 10.86 10.99 10.83 10.96 12,424,947 +0.14(+1.28%)
Dec 02, 2014 10.63 10.87 10.63 10.82 15,025,795 +0.19(+1.78%)
Dec 01, 2014 10.72 10.75 10.57 10.64 18,400,620 -0.22(-2.04%)
Nov 28, 2014 10.90 10.96 10.81 10.86 10,964,116 -0.07(-0.66%)
Nov 26, 2014 10.87 10.93 10.93 10.93 8,778,148 +0.07(+0.67%)
Nov 25, 2014 10.91 10.95 10.80 10.86 15,097,979 -0.01(-0.09%)
Nov 24, 2014 10.86 10.89 10.81 10.87 8,914,893 +0.08(+0.78%)
Nov 21, 2014 10.92 10.94 10.67 10.78 21,336,014 +0.18(+1.69%)
Nov 20, 2014 10.40 10.62 10.39 10.60 11,408,959 +0.05(+0.52%)
Nov 19, 2014 10.56 10.60 10.41 10.55 16,124,708 -0.05(-0.51%)
Nov 18, 2014 10.43 10.66 10.43 10.60 12,190,263 +0.18(+1.71%)
Nov 17, 2014 10.34 10.45 10.31 10.42 11,602,255 +0.02(+0.19%)
Nov 14, 2014 10.38 10.44 10.32 10.40 9,679,271 +0.01(+0.11%)
Nov 13, 2014 10.39 10.49 10.25 10.39 15,471,979 +0.03(+0.30%)
Nov 12, 2014 10.27 10.40 10.26 10.36 11,264,354 -0.03(-0.29%)
Nov 11, 2014 10.38 10.41 10.32 10.39 6,913,415 +0.03(+0.30%)
Nov 10, 2014 10.28 10.37 10.24 10.36 10,979,974 +0.09(+0.84%)
Nov 07, 2014 10.24 10.31 10.16 10.28 13,799,747 +0.03(+0.27%)
Nov 06, 2014 10.13 10.26 10.01 10.25 17,862,320 +0.13(+1.26%)
Nov 05, 2014 10.15 10.16 9.988 10.12 16,745,400 +0.18(+1.81%)
Nov 04, 2014 9.953 10.01 9.784 9.941 18,986,230 -0.10(-0.96%)
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.