Skip to main content

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

76.58 -0.64 (-0.83%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.09 39.37 35.53 39.36 17,330,138 +3.36(+9.32%)
Nov 29, 2022 36.25 36.58 35.49 36.01 8,560,667 -0.24(-0.65%)
Nov 28, 2022 37.11 37.61 36.00 36.24 7,967,248 -1.79(-4.71%)
Nov 25, 2022 37.92 38.22 37.83 38.04 2,769,280 -0.04(-0.10%)
Nov 23, 2022 37.27 38.23 37.22 38.08 9,460,738 +0.66(+1.76%)
Nov 22, 2022 36.51 37.46 36.11 37.42 10,715,864 +1.45(+4.02%)
Nov 21, 2022 35.99 36.31 35.44 35.97 6,437,294 -0.41(-1.14%)
Nov 18, 2022 36.86 36.86 35.57 36.38 11,703,391 +0.48(+1.34%)
Nov 17, 2022 34.86 36.09 34.77 35.90 12,038,375 -0.39(-1.09%)
Nov 16, 2022 36.65 36.91 36.09 36.29 9,092,537 -0.87(-2.33%)
Nov 15, 2022 37.87 38.19 36.04 37.16 18,274,254 +0.92(+2.53%)
Nov 14, 2022 36.66 37.63 36.15 36.24 11,860,862 -0.95(-2.54%)
Nov 11, 2022 36.39 37.41 35.84 37.19 15,285,389 +1.07(+2.97%)
Nov 10, 2022 34.43 36.22 33.87 36.12 19,978,206 +5.10(+16.44%)
Nov 09, 2022 32.48 32.83 30.89 31.02 14,008,129 -2.07(-6.25%)
Nov 08, 2022 32.87 33.90 31.99 33.08 16,209,120 +0.49(+1.51%)
Nov 07, 2022 32.01 32.73 31.47 32.59 12,296,505 +0.92(+2.89%)
Nov 04, 2022 31.82 32.30 30.12 31.68 21,617,208 +1.32(+4.35%)
Nov 03, 2022 30.49 31.17 29.82 30.36 19,437,328 -1.02(-3.26%)
Nov 02, 2022 33.78 31.35 31.38 22,667,126 -2.58(-7.59%)
Nov 01, 2022 35.44 35.51 33.61 33.96 13,253,181 -0.45(-1.32%)
Oct 31, 2022 34.45 34.99 34.14 34.41 15,519,515 -0.74(-2.10%)
Oct 28, 2022 32.80 35.32 32.76 35.15 16,256,540 +2.30(+7.01%)
Oct 27, 2022 33.69 34.16 32.67 32.85 14,639,440 -0.58(-1.74%)
Oct 26, 2022 33.30 34.89 33.23 33.43 17,755,146 -0.76(-2.22%)
Oct 25, 2022 32.60 34.27 32.57 34.19 17,583,354 +1.58(+4.83%)
Oct 24, 2022 31.89 32.93 31.18 32.61 16,262,660 +1.14(+3.63%)
Oct 21, 2022 29.26 31.60 28.89 31.47 18,176,712 +2.12(+7.21%)
Oct 20, 2022 29.99 31.12 29.15 29.35 14,699,133 -0.80(-2.64%)
Oct 19, 2022 30.24 30.96 29.39 30.15 13,656,060 -0.47(-1.54%)
Oct 18, 2022 31.80 31.84 29.92 30.62 24,684,348 +0.89(+2.98%)
Oct 17, 2022 29.13 30.02 29.10 29.74 14,662,610 +2.10(+7.59%)
Oct 14, 2022 30.31 30.70 27.48 27.64 21,235,620 -2.03(-6.83%)
Oct 13, 2022 25.79 30.02 25.53 29.67 26,497,584 +2.14(+7.76%)
Oct 12, 2022 27.89 28.28 27.46 27.53 12,408,485 -0.26(-0.92%)
Oct 11, 2022 27.94 29.05 27.32 27.79 17,751,880 -0.60(-2.12%)
Oct 10, 2022 29.29 29.35 27.78 28.39 16,207,846 -0.64(-2.20%)
Oct 07, 2022 30.58 30.67 28.55 29.03 17,089,786 -2.65(-8.36%)
Oct 06, 2022 32.29 33.11 31.54 31.68 14,544,469 -1.01(-3.10%)
Oct 05, 2022 31.76 33.34 31.11 32.69 18,694,390 -0.26(-0.78%)
Oct 04, 2022 31.58 32.95 31.57 32.95 17,616,770 +2.78(+9.20%)
Oct 03, 2022 28.87 30.62 28.43 30.17 15,113,026 +2.20(+7.88%)
Sep 30, 2022 29.11 30.07 27.94 27.97 19,045,008 -1.35(-4.60%)
Sep 29, 2022 30.35 30.43 28.55 29.31 19,421,600 -1.97(-6.29%)
Sep 28, 2022 29.83 31.75 29.37 31.28 16,127,553 +1.69(+5.72%)
Sep 27, 2022 30.73 31.29 28.96 29.59 19,612,372 -0.22(-0.73%)
Sep 26, 2022 30.35 31.28 29.48 29.81 16,242,224 -0.91(-2.95%)
Sep 23, 2022 31.40 31.43 29.53 30.71 17,186,116 -1.66(-5.14%)
Sep 22, 2022 32.98 33.27 32.15 32.38 12,598,533 -0.86(-2.58%)
Sep 21, 2022 35.62 36.49 33.23 33.23 16,715,287 -1.87(-5.33%)
Sep 20, 2022 35.35 35.62 34.26 35.10 12,776,600 -1.21(-3.33%)
Sep 19, 2022 34.59 36.32 34.57 36.31 9,984,308 +0.78(+2.19%)
Sep 16, 2022 35.09 35.70 34.54 35.54 11,777,735 -0.84(-2.30%)
Sep 15, 2022 37.13 38.02 35.96 36.37 10,707,277 -1.27(-3.37%)
Sep 14, 2022 37.63 38.10 36.67 37.64 6,864,898 +0.37(+1.00%)
Sep 13, 2022 39.95 40.36 36.88 37.27 11,868,907 -5.56(-12.99%)
Sep 12, 2022 42.18 43.08 42.08 42.83 7,345,555 +1.33(+3.20%)
Sep 09, 2022 40.39 41.78 40.28 41.50 7,767,359 +1.84(+4.64%)
Sep 08, 2022 38.16 39.80 37.83 39.66 12,724,305 +0.74(+1.90%)
Sep 07, 2022 36.84 39.15 36.80 38.92 8,543,892 +1.98(+5.36%)
Sep 06, 2022 37.62 37.90 36.27 36.94 10,935,419 -0.44(-1.18%)
Sep 02, 2022 39.75 40.11 36.81 37.39 14,794,353 -1.21(-3.14%)
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.