Skip to main content

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

76.88 -0.34 (-0.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.27 24.41 23.13 23.16 15,973,547 -0.78(-3.26%)
Feb 27, 2018 24.95 25.16 23.94 23.94 19,542,052 -0.96(-3.86%)
Feb 26, 2018 24.38 24.91 24.21 24.90 11,740,076 +0.84(+3.47%)
Feb 23, 2018 23.31 24.06 23.18 24.06 11,843,957 +1.09(+4.76%)
Feb 22, 2018 22.77 22.97 14,203,706 +0.09(+0.41%)
Feb 21, 2018 23.35 24.07 22.86 22.87 14,697,961 -0.37(-1.60%)
Feb 20, 2018 23.39 23.73 22.99 23.25 13,982,686 -0.42(-1.76%)
Feb 16, 2018 23.66 23.66 23.66 0 +0.02(+0.08%)
Feb 15, 2018 23.28 23.65 22.83 23.65 16,513,182 +0.83(+3.66%)
Feb 14, 2018 21.53 22.90 21.51 22.81 20,277,960 +0.90(+4.11%)
Feb 13, 2018 21.40 22.06 21.26 21.91 13,385,936 +0.19(+0.88%)
Feb 12, 2018 21.40 22.15 20.92 21.72 24,400,912 +0.82(+3.92%)
Feb 09, 2018 20.70 21.32 18.85 20.90 41,278,764 +0.93(+4.64%)
Feb 08, 2018 22.56 22.61 19.95 19.98 28,693,856 -2.50(-11.14%)
Feb 07, 2018 22.68 23.68 22.47 22.48 21,275,752 -0.43(-1.89%)
Feb 06, 2018 20.54 22.99 20.29 22.91 28,435,938 +0.36(+1.61%)
Feb 05, 2018 24.10 24.73 21.40 22.55 39,823,096 -2.15(-8.70%)
Feb 02, 2018 25.95 26.02 24.67 24.70 21,736,802 -1.71(-6.46%)
Feb 01, 2018 26.24 26.82 26.16 26.41 11,942,066 -0.38(-1.40%)
Jan 31, 2018 26.74 26.90 26.17 26.78 13,572,446 +0.33(+1.23%)
Jan 30, 2018 26.69 26.79 26.62 26.45 16,533,326 -0.85(-3.11%)
Jan 29, 2018 27.69 27.83 27.27 27.30 12,857,480 -0.57(-2.05%)
Jan 26, 2018 27.23 27.87 27.13 27.87 14,187,911 +0.92(+3.41%)
Jan 25, 2018 27.20 27.23 26.70 26.95 11,350,574 +0.04(+0.13%)
Jan 24, 2018 27.16 27.36 26.54 26.92 16,264,099 -0.05(-0.19%)
Jan 23, 2018 26.81 27.05 26.71 26.97 12,573,610 +0.19(+0.70%)
Jan 22, 2018 26.07 26.78 26.07 26.78 9,587,804 +0.64(+2.46%)
Jan 19, 2018 25.98 26.15 25.80 26.14 13,971,439 +0.32(+1.23%)
Jan 18, 2018 25.90 26.03 25.65 25.82 8,875,462 -0.12(-0.45%)
Jan 17, 2018 25.51 26.06 25.29 25.94 13,144,704 +0.72(+2.87%)
Jan 16, 2018 25.89 26.07 25.02 25.22 17,580,598 -0.27(-1.04%)
Jan 12, 2018 25.48 25.48 25.48 0 +0.49(+1.97%)
Jan 11, 2018 24.65 25.00 24.59 24.99 9,744,810 +0.51(+2.07%)
Jan 10, 2018 24.36 24.56 24.16 24.48 11,025,178 -0.11(-0.47%)
Jan 09, 2018 24.55 24.78 24.48 24.60 8,023,949 +0.17(+0.71%)
Jan 08, 2018 24.27 24.48 24.18 24.42 6,805,634 +0.12(+0.50%)
Jan 05, 2018 24.07 24.34 23.91 24.30 8,787,988 +0.47(+1.95%)
Jan 04, 2018 23.74 23.98 23.70 23.84 7,949,795 +0.30(+1.26%)
Jan 03, 2018 23.17 23.58 23.16 23.54 6,264,910 +0.42(+1.83%)
Jan 02, 2018 22.87 23.12 22.76 23.12 8,321,164 +0.46(+2.05%)
Dec 29, 2017 22.65 22.65 22.65 0 -0.22(-0.97%)
Dec 28, 2017 22.88 22.90 22.78 22.87 6,246,795 +0.11(+0.46%)
Dec 27, 2017 22.76 22.86 22.70 22.77 5,622,861 +0.05(+0.21%)
Dec 26, 2017 22.68 22.78 22.66 22.72 3,587,412 -0.09(-0.39%)
Dec 22, 2017 22.84 22.85 22.66 22.81 5,015,290 -0.02(-0.09%)
Dec 21, 2017 22.87 23.03 22.78 22.83 6,610,487 +0.12(+0.52%)
Dec 20, 2017 23.03 23.04 22.62 22.71 6,593,510 -0.04(-0.18%)
Dec 19, 2017 23.09 23.09 22.73 22.75 8,356,688 -0.26(-1.14%)
Dec 18, 2017 22.99 23.11 22.96 23.02 7,265,973 +0.43(+1.91%)
Dec 15, 2017 22.33 22.71 22.31 22.59 11,228,145 +0.54(+2.43%)
Dec 14, 2017 22.41 22.43 22.02 22.05 8,150,814 -0.27(-1.22%)
Dec 13, 2017 22.41 22.53 22.30 22.32 10,305,956 -0.01(-0.06%)
Dec 12, 2017 22.29 22.47 22.23 22.34 8,892,463 +0.11(+0.49%)
Dec 11, 2017 22.04 22.23 22.01 22.23 6,108,677 +0.21(+0.96%)
Dec 08, 2017 21.90 22.02 21.83 22.02 5,832,101 +0.35(+1.60%)
Dec 07, 2017 21.44 21.76 21.40 21.67 6,582,714 +0.20(+0.94%)
Dec 06, 2017 21.38 21.60 21.36 21.47 6,897,296 +0.00(+0.00%)
Dec 05, 2017 21.77 21.94 21.42 21.47 9,329,986 -0.23(-1.05%)
Dec 04, 2017 22.24 22.26 21.69 21.69 12,577,978 -0.08(-0.39%)
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.