Skip to main content

Ultrapro S&P 500 3X ETF (NY: UPRO )

77.14 -0.08 (-0.11%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 76.90 77.41 76.25 77.22 2,583,892 +0.85(+1.11%)
Jun 24, 2024 77.06 78.18 76.35 76.37 3,765,465 -0.61(-0.79%)
Jun 21, 2024 77.13 77.66 76.56 76.98 3,258,486 -0.55(-0.71%)
Jun 20, 2024 78.61 78.89 76.80 77.53 3,846,729 -0.69(-0.88%)
Jun 18, 2024 77.67 78.28 77.49 78.21 2,511,909 +0.57(+0.73%)
Jun 17, 2024 75.58 78.24 75.37 77.65 3,228,251 +1.78(+2.35%)
Jun 14, 2024 75.12 75.91 74.67 75.86 2,778,204 +0.01(+0.01%)
Jun 13, 2024 76.13 76.19 74.65 75.85 2,709,750 +0.47(+0.62%)
Jun 12, 2024 75.51 76.53 74.97 75.38 6,030,478 +1.79(+2.44%)
Jun 11, 2024 72.46 73.64 71.61 73.59 2,733,151 +0.50(+0.68%)
Jun 10, 2024 72.09 73.24 71.84 73.09 2,625,568 +0.66(+0.91%)
Jun 07, 2024 72.34 73.65 71.86 72.43 4,638,942 -0.35(-0.48%)
Jun 06, 2024 72.96 73.12 72.00 72.78 3,182,372 -0.03(-0.04%)
Jun 05, 2024 71.28 72.84 70.45 72.81 4,371,269 +2.49(+3.55%)
Jun 04, 2024 69.60 70.65 68.97 70.32 4,977,459 +0.18(+0.26%)
Jun 03, 2024 70.64 70.68 68.06 70.14 6,776,393 +0.17(+0.24%)
May 31, 2024 68.50 70.06 66.46 69.97 6,683,040 +1.79(+2.63%)
May 30, 2024 68.95 69.22 67.69 68.17 4,023,624 -1.43(-2.05%)
May 29, 2024 69.41 70.09 69.31 69.60 3,797,618 -1.54(-2.16%)
May 28, 2024 71.31 71.39 70.04 71.13 3,832,672 +0.13(+0.18%)
May 24, 2024 70.39 71.32 69.98 71.00 4,327,412 +1.39(+1.99%)
May 23, 2024 72.47 72.51 69.13 69.62 6,527,217 -1.66(-2.32%)
May 22, 2024 71.64 71.92 70.40 71.27 3,876,521 -0.66(-0.91%)
May 21, 2024 71.09 72.01 71.03 71.93 2,209,164 +0.49(+0.68%)
May 20, 2024 71.24 72.06 71.08 71.44 2,677,955 +0.21(+0.29%)
May 17, 2024 70.96 71.26 70.38 71.23 2,860,615 +0.28(+0.39%)
May 16, 2024 71.43 72.09 70.89 70.95 3,282,682 -0.48(-0.67%)
May 15, 2024 69.90 71.58 69.65 71.43 4,506,597 +2.52(+3.66%)
May 14, 2024 68.06 69.13 67.85 68.91 3,551,748 +0.92(+1.35%)
May 13, 2024 68.66 68.69 67.54 67.99 2,326,848 -0.04(-0.06%)
May 10, 2024 68.38 68.72 67.52 68.03 3,427,495 +0.29(+0.43%)
May 09, 2024 66.70 67.78 66.42 67.74 2,886,273 +1.08(+1.62%)
May 08, 2024 65.93 66.89 65.89 66.67 2,128,923 -0.03(-0.04%)
May 07, 2024 66.86 67.25 66.42 66.70 3,947,301 +0.20(+0.30%)
May 06, 2024 65.44 66.50 65.26 66.50 3,529,563 +1.99(+3.09%)
May 03, 2024 64.47 64.98 63.51 64.50 5,408,383 +2.31(+3.72%)
May 02, 2024 61.91 62.52 60.22 62.19 4,887,199 +1.67(+2.75%)
May 01, 2024 60.95 63.45 60.41 60.52 8,523,835 -0.70(-1.14%)
Apr 30, 2024 63.66 64.06 61.21 61.22 5,128,643 -3.03(-4.72%)
Apr 29, 2024 64.31 64.53 63.23 64.25 3,585,661 +0.62(+0.97%)
Apr 26, 2024 62.92 64.22 62.69 63.64 4,994,251 +1.78(+2.89%)
Apr 25, 2024 60.26 62.17 59.67 61.85 7,462,588 -0.85(-1.35%)
Apr 24, 2024 63.11 63.38 61.82 62.70 5,801,309 -0.05(-0.08%)
Apr 23, 2024 61.38 62.94 61.18 62.75 6,299,932 +2.17(+3.59%)
Apr 22, 2024 59.98 61.60 59.11 60.57 7,141,711 +1.59(+2.69%)
Apr 19, 2024 60.58 60.95 58.57 58.99 8,079,510 -1.62(-2.67%)
Apr 18, 2024 61.55 62.34 60.29 60.60 9,377,497 -0.48(-0.78%)
Apr 17, 2024 63.12 63.18 60.55 61.08 9,704,619 -1.11(-1.78%)
Apr 16, 2024 62.74 63.32 61.72 62.19 8,840,695 -0.40(-0.64%)
Apr 15, 2024 66.66 66.73 62.25 62.59 9,162,681 -2.42(-3.73%)
Apr 12, 2024 66.43 67.00 64.35 65.01 7,467,748 -2.89(-4.26%)
Apr 11, 2024 66.98 68.46 65.60 67.90 6,522,830 +1.42(+2.13%)
Apr 10, 2024 66.19 67.26 65.65 66.49 8,956,330 -2.01(-2.94%)
Apr 09, 2024 69.00 69.09 66.58 68.50 5,655,673 +0.24(+0.35%)
Apr 08, 2024 68.50 68.90 67.99 68.26 8,067,385 +0.06(+0.09%)
Apr 05, 2024 66.71 69.01 66.53 68.20 8,097,067 +2.05(+3.11%)
Apr 04, 2024 70.34 70.48 66.06 66.15 7,928,177 -2.62(-3.81%)
Apr 03, 2024 68.11 69.38 68.08 68.77 5,568,279 +0.20(+0.29%)
Apr 02, 2024 68.33 68.62 67.62 68.57 5,248,290 -1.42(-2.02%)
Apr 01, 2024 70.61 70.83 69.45 69.99 8,066,228 -0.36(-0.51%)
Mar 28, 2024 70.39 70.94 70.23 70.35 3,915,599 -0.04(-0.06%)
Mar 27, 2024 69.83 70.41 68.93 70.39 5,111,547 +1.75(+2.54%)
Mar 26, 2024 69.74 69.87 68.57 68.64 7,749,981 -0.58(-0.84%)
Mar 25, 2024 69.18 69.63 69.10 69.22 8,531,633 -0.59(-0.84%)
Mar 22, 2024 70.13 70.34 69.68 69.81 3,539,257 -0.33(-0.47%)
Mar 21, 2024 70.68 70.95 70.08 70.14 5,478,463 +0.59(+0.85%)
Mar 20, 2024 67.74 69.63 67.44 69.55 5,927,951 +1.71(+2.51%)
Mar 19, 2024 66.48 67.94 66.06 67.84 5,582,684 +1.12(+1.67%)
Mar 18, 2024 67.17 67.75 66.55 66.73 9,749,830 +1.18(+1.79%)
Mar 15, 2024 65.78 66.34 65.03 65.55 6,378,457 -1.46(-2.17%)
Mar 14, 2024 67.82 67.86 65.78 67.01 6,785,191 -0.47(-0.69%)
Mar 13, 2024 67.92 68.00 66.91 67.47 5,129,733 -0.36(-0.53%)
Mar 12, 2024 66.55 68.05 65.54 67.83 8,333,254 +2.10(+3.20%)
Mar 11, 2024 65.41 65.95 64.65 65.73 8,904,943 -0.22(-0.33%)
Mar 08, 2024 67.42 68.49 65.69 65.95 11,510,788 -1.25(-1.85%)
Mar 07, 2024 66.50 67.58 66.15 67.20 5,957,438 +1.89(+2.90%)
Mar 06, 2024 65.60 66.17 64.78 65.30 6,775,521 +1.00(+1.55%)
Mar 05, 2024 65.52 65.69 63.45 64.30 6,020,744 -2.01(-3.04%)
Mar 04, 2024 66.23 67.09 66.23 66.32 3,608,900 -0.26(-0.39%)
Mar 01, 2024 65.10 66.75 64.95 66.58 6,480,721 +1.82(+2.82%)
Feb 29, 2024 64.79 65.40 63.75 64.75 6,844,265 +0.63(+0.98%)
Feb 28, 2024 63.81 64.39 63.68 64.12 3,907,035 -0.31(-0.48%)
Feb 27, 2024 64.36 64.52 63.62 64.43 4,063,737 +0.32(+0.50%)
Feb 26, 2024 64.98 65.16 64.06 64.11 4,169,330 -0.72(-1.11%)
Feb 23, 2024 65.37 65.72 64.56 64.83 5,801,040 +0.08(+0.12%)
Feb 22, 2024 63.43 65.09 63.09 64.75 7,297,172 +3.76(+6.16%)
Feb 21, 2024 60.34 61.06 59.66 60.99 5,524,206 +0.14(+0.23%)
Feb 20, 2024 61.24 61.48 60.01 60.85 6,457,026 -1.04(-1.68%)
Feb 16, 2024 62.76 63.18 61.63 61.89 6,982,290 -0.97(-1.54%)
Feb 15, 2024 61.88 62.95 61.67 62.86 7,448,564 +1.17(+1.89%)
Feb 14, 2024 61.06 61.87 60.18 61.69 6,335,890 +1.59(+2.64%)
Feb 13, 2024 60.23 60.73 58.82 60.11 8,777,804 -2.56(-4.09%)
Feb 12, 2024 62.78 63.63 62.42 62.67 4,901,612 -0.12(-0.19%)
Feb 09, 2024 61.93 62.96 61.80 62.79 5,311,352 +1.02(+1.65%)
Feb 08, 2024 61.68 61.89 61.36 61.77 3,965,459 +0.07(+0.11%)
Feb 07, 2024 61.06 61.88 60.73 61.70 4,709,590 +1.48(+2.45%)
Feb 06, 2024 60.09 60.37 59.54 60.23 4,855,252 +0.49(+0.82%)
Feb 05, 2024 60.17 60.34 58.90 59.74 9,562,169 -0.68(-1.12%)
Feb 02, 2024 58.75 61.03 58.62 60.42 8,424,544 +1.81(+3.10%)
Feb 01, 2024 56.98 58.61 56.71 58.60 9,111,978 +2.13(+3.78%)
Jan 31, 2024 58.53 58.69 56.43 56.47 13,137,068 -2.89(-4.87%)
Jan 30, 2024 59.25 59.63 59.07 59.36 4,933,123 -0.19(-0.32%)
Jan 29, 2024 58.25 59.58 58.06 59.55 5,920,469 +1.36(+2.33%)
Jan 26, 2024 58.23 58.78 57.86 58.19 9,387,308 -0.24(-0.41%)
Jan 25, 2024 58.26 58.50 57.48 58.43 4,926,064 +0.92(+1.60%)
Jan 24, 2024 58.37 58.73 57.40 57.51 6,117,165 +0.16(+0.28%)
Jan 23, 2024 57.08 57.45 56.68 57.35 4,309,380 +0.47(+0.82%)
Jan 22, 2024 57.10 57.51 56.66 56.89 8,903,837 +0.32(+0.56%)
Jan 19, 2024 54.90 56.65 54.67 56.57 7,752,929 +2.04(+3.75%)
Jan 18, 2024 53.67 54.71 53.16 54.52 7,114,190 +1.38(+2.59%)
Jan 17, 2024 53.02 53.34 52.35 53.15 5,798,844 -0.96(-1.77%)
Jan 16, 2024 54.20 54.67 53.46 54.10 9,856,094 -0.61(-1.11%)
Jan 12, 2024 55.10 55.37 54.21 54.71 5,741,735 +0.08(+0.15%)
Jan 11, 2024 55.04 55.23 53.21 54.63 10,006,013 -0.14(-0.25%)
Jan 10, 2024 53.94 55.06 53.85 54.77 5,343,694 +0.93(+1.72%)
Jan 09, 2024 53.21 54.23 53.01 53.84 10,058,411 -0.27(-0.50%)
Jan 08, 2024 52.08 54.18 52.05 54.11 6,631,722 +2.16(+4.17%)
Jan 05, 2024 51.77 52.76 51.44 51.95 7,878,260 +0.20(+0.39%)
Jan 04, 2024 52.08 52.97 51.66 51.75 5,500,254 -0.55(-1.05%)
Jan 03, 2024 52.86 53.12 52.09 52.30 7,308,500 -1.30(-2.42%)
Jan 02, 2024 53.48 53.97 52.89 53.59 6,550,165 -0.99(-1.81%)
Dec 29, 2023 54.97 55.16 53.89 54.58 5,859,445 -0.48(-0.87%)
Dec 28, 2023 55.13 55.36 54.94 55.06 4,016,609 -0.01(-0.02%)
Dec 27, 2023 54.72 55.13 54.53 55.07 5,429,968 +0.30(+0.55%)
Dec 26, 2023 54.26 55.12 54.24 54.77 2,793,797 +0.64(+1.18%)
Dec 22, 2023 54.21 54.74 53.49 54.13 6,908,416 +0.30(+0.56%)
Dec 21, 2023 53.39 53.93 52.54 53.83 9,211,198 +1.50(+2.86%)
Dec 20, 2023 54.38 55.06 52.28 52.34 7,677,017 -2.35(-4.30%)
Dec 19, 2023 53.94 54.73 53.92 54.69 4,707,082 +0.94(+1.74%)
Dec 18, 2023 53.41 54.09 53.37 53.76 4,983,547 +0.85(+1.60%)
Dec 15, 2023 52.92 53.31 52.58 52.91 6,542,418 -0.24(-0.45%)
Dec 14, 2023 53.34 53.74 52.23 53.15 9,677,900 +0.47(+0.89%)
Dec 13, 2023 50.74 52.79 50.60 52.68 10,694,394 +2.05(+4.05%)
Dec 12, 2023 49.83 50.65 49.48 50.63 6,169,474 +0.67(+1.33%)
Dec 11, 2023 49.21 50.02 49.14 49.97 5,967,616 +0.57(+1.15%)
Dec 08, 2023 48.51 49.56 48.44 49.40 8,686,918 +0.63(+1.29%)
Dec 07, 2023 48.37 48.98 48.17 48.77 4,848,083 +1.03(+2.17%)
Dec 06, 2023 49.02 49.05 47.60 47.74 5,852,401 -0.61(-1.26%)
Dec 05, 2023 47.89 48.65 47.80 48.34 5,197,932 -0.06(-0.12%)
Dec 04, 2023 48.03 48.47 47.63 48.40 8,886,534 -0.75(-1.52%)
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.