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 )

84.02 -0.57 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 8.065 8.147 8.044 8.110 25,448,648 +0.20(+2.49%)
Mar 28, 2014 7.866 8.033 7.853 7.913 22,043,586 +0.11(+1.41%)
Mar 27, 2014 7.827 7.896 7.717 7.803 30,074,098 -0.05(-0.59%)
Mar 26, 2014 8.123 8.157 7.849 7.849 24,758,522 -0.18(-2.24%)
Mar 25, 2014 8.033 8.107 7.892 8.029 29,452,068 +0.12(+1.48%)
Mar 24, 2014 8.097 8.125 7.811 7.912 28,449,358 -0.10(-1.30%)
Mar 21, 2014 8.206 8.267 7.990 8.016 22,393,814 -0.09(-1.11%)
Mar 20, 2014 7.913 8.124 7.876 8.106 26,068,794 +0.13(+1.58%)
Mar 19, 2014 8.110 8.138 7.816 7.980 26,743,806 -0.12(-1.49%)
Mar 18, 2014 7.975 8.131 7.955 8.101 20,687,066 +0.18(+2.22%)
Mar 17, 2014 7.835 7.986 7.830 7.925 24,401,376 +0.20(+2.63%)
Mar 14, 2014 7.737 7.865 7.694 7.722 27,255,814 -0.07(-0.92%)
Mar 13, 2014 8.134 8.152 7.725 7.793 35,367,852 -0.27(-3.33%)
Mar 12, 2014 7.936 8.069 7.882 8.061 25,738,164 +0.01(+0.07%)
Mar 11, 2014 8.217 8.249 7.999 8.056 23,569,250 -0.12(-1.49%)
Mar 10, 2014 8.153 8.186 8.036 8.178 14,624,223 -0.01(-0.08%)
Mar 07, 2014 8.273 8.282 8.086 8.184 36,705,820 -0.00(-0.01%)
Mar 06, 2014 8.189 8.238 8.145 8.185 22,119,178 +0.07(+0.92%)
Mar 05, 2014 8.118 8.166 8.087 8.110 28,278,750 +0.01(+0.07%)
Mar 04, 2014 8.000 8.156 7.998 8.104 44,454,240 +0.33(+4.24%)
Mar 03, 2014 7.736 7.833 7.619 7.775 45,845,264 -0.16(-2.08%)
Feb 28, 2014 7.881 8.052 7.788 7.939 32,850,520 +0.05(+0.64%)
Feb 27, 2014 7.727 7.889 7.704 7.889 22,498,110 +0.13(+1.65%)
Feb 26, 2014 7.793 7.855 7.698 7.761 24,094,282 +0.00(+0.01%)
Feb 25, 2014 7.786 7.855 7.686 7.760 30,337,926 -0.00(-0.06%)
Feb 24, 2014 7.699 7.924 7.651 7.765 24,712,976 +0.11(+1.49%)
Feb 21, 2014 7.719 7.770 7.633 7.651 21,136,310 -0.01(-0.14%)
Feb 20, 2014 7.569 7.723 7.489 7.662 30,228,606 +0.13(+1.66%)
Feb 19, 2014 7.635 7.780 7.518 7.537 42,181,016 -0.16(-2.06%)
Feb 18, 2014 7.684 7.724 7.619 7.695 22,153,792 +0.03(+0.45%)
Feb 14, 2014 7.522 7.661 7.661 7.661 60,473,584 +0.11(+1.52%)
Feb 13, 2014 7.277 7.564 7.275 7.546 31,404,510 +0.11(+1.52%)
Feb 12, 2014 7.449 7.518 7.381 7.433 25,807,392 +0.02(+0.27%)
Feb 11, 2014 7.204 7.470 7.186 7.413 31,587,464 +0.23(+3.22%)
Feb 10, 2014 7.143 7.187 7.086 7.182 22,359,224 +0.03(+0.45%)
Feb 07, 2014 6.985 7.163 6.916 7.149 33,938,348 +0.27(+3.95%)
Feb 06, 2014 6.672 6.884 6.672 6.878 26,499,820 +0.26(+3.86%)
Feb 05, 2014 6.577 6.667 6.456 6.622 28,711,634 -0.02(-0.34%)
Feb 04, 2014 6.602 6.698 6.532 6.645 43,787,072 +0.13(+2.02%)
Feb 03, 2014 6.957 7.007 6.473 6.513 54,522,720 -0.47(-6.77%)
Jan 31, 2014 6.848 7.117 6.838 6.986 31,911,030 -0.13(-1.86%)
Jan 30, 2014 7.066 7.179 7.000 7.118 20,589,096 +0.23(+3.39%)
Jan 29, 2014 6.922 7.034 6.838 6.885 38,082,172 -0.21(-2.99%)
Jan 28, 2014 7.000 7.126 6.987 7.097 24,306,668 +0.12(+1.76%)
Jan 27, 2014 7.104 7.153 6.869 6.974 42,469,520 -0.10(-1.42%)
Jan 24, 2014 7.418 7.425 7.075 7.075 44,895,924 -0.50(-6.56%)
Jan 23, 2014 7.641 7.642 7.446 7.571 29,859,780 -0.19(-2.40%)
Jan 22, 2014 7.784 7.787 7.705 7.757 12,486,931 +0.02(+0.22%)
Jan 21, 2014 7.806 7.815 7.599 7.740 22,649,714 +0.07(+0.88%)
Jan 17, 2014 7.737 7.673 7.673 7.673 36,795,236 -0.10(-1.30%)
Jan 16, 2014 7.760 7.783 7.701 7.774 13,873,744 -0.03(-0.42%)
Jan 15, 2014 7.679 7.840 7.725 7.806 24,707,266 +0.13(+1.66%)
Jan 14, 2014 7.515 7.693 7.472 7.679 32,895,104 +0.23(+3.12%)
Jan 13, 2014 7.690 7.753 7.395 7.446 36,029,948 -0.30(-3.89%)
Jan 10, 2014 7.729 7.758 7.609 7.748 23,879,274 +0.07(+0.86%)
Jan 09, 2014 7.744 7.749 7.584 7.682 21,368,934 +0.01(+0.07%)
Jan 08, 2014 7.665 7.712 7.596 7.676 28,924,378 +0.01(+0.11%)
Jan 07, 2014 7.619 7.706 7.605 7.668 29,037,612 +0.13(+1.74%)
Jan 06, 2014 7.670 7.679 7.498 7.537 25,714,284 -0.05(-0.66%)
Jan 03, 2014 7.638 7.685 7.566 7.588 34,782,860 -0.01(-0.17%)
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.