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: 8:00 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 (%)
Apr 30, 2013 4.978 5.020 4.916 5.015 26,248,672 +0.03(+0.66%)
Apr 29, 2013 4.921 5.013 4.902 4.982 23,208,818 +0.10(+2.02%)
Apr 26, 2013 4.891 4.916 4.836 4.883 24,350,318 -0.03(-0.64%)
Apr 25, 2013 4.893 4.977 4.871 4.915 36,079,716 +0.06(+1.25%)
Apr 24, 2013 4.845 4.887 4.818 4.854 27,923,364 +0.01(+0.19%)
Apr 23, 2013 4.768 4.855 4.697 4.845 46,916,880 +0.14(+3.01%)
Apr 22, 2013 4.664 4.729 4.571 4.703 37,447,240 +0.07(+1.46%)
Apr 19, 2013 4.547 4.642 4.515 4.635 56,844,504 +0.12(+2.57%)
Apr 18, 2013 4.630 4.631 4.466 4.519 57,586,588 -0.08(-1.84%)
Apr 17, 2013 4.712 4.715 4.530 4.604 80,361,672 -0.21(-4.33%)
Apr 16, 2013 4.720 4.823 4.683 4.813 101,054,920 +0.19(+4.15%)
Apr 15, 2013 4.883 4.895 4.610 4.621 88,591,392 -0.34(-6.81%)
Apr 12, 2013 4.945 4.981 4.875 4.958 51,182,160 -0.04(-0.80%)
Apr 11, 2013 4.947 5.042 4.934 4.999 61,665,184 +0.05(+0.95%)
Apr 10, 2013 4.811 4.962 4.805 4.952 40,599,136 +0.18(+3.74%)
Apr 09, 2013 4.747 4.822 4.701 4.773 35,407,180 +0.06(+1.30%)
Apr 08, 2013 4.625 4.723 4.592 4.712 25,269,042 +0.09(+1.86%)
Apr 05, 2013 4.522 4.645 4.503 4.626 40,832,448 -0.07(-1.43%)
Apr 04, 2013 4.654 4.719 4.622 4.693 51,549,864 +0.06(+1.35%)
Apr 03, 2013 4.789 4.800 4.599 4.630 49,293,380 -0.15(-3.06%)
Apr 02, 2013 4.761 4.817 4.742 4.776 32,584,094 +0.07(+1.40%)
Apr 01, 2013 4.765 4.791 4.677 4.710 28,812,546 -0.05(-0.95%)
Mar 28, 2013 4.718 4.785 4.698 4.756 21,357,534 +0.03(+0.67%)
Mar 27, 2013 4.641 4.731 4.618 4.724 34,423,932 -0.01(-0.13%)
Mar 26, 2013 4.674 4.730 4.658 4.730 23,434,350 +0.11(+2.31%)
Mar 25, 2013 4.712 4.735 4.562 4.623 38,596,028 -0.05(-0.99%)
Mar 22, 2013 4.606 4.671 4.598 4.670 24,616,890 +0.11(+2.31%)
Mar 21, 2013 4.600 4.650 4.542 4.564 33,390,090 -0.12(-2.54%)
Mar 20, 2013 4.670 4.707 4.646 4.683 29,018,360 +0.09(+2.05%)
Mar 19, 2013 4.649 4.670 4.500 4.589 42,773,144 -0.03(-0.65%)
Mar 18, 2013 4.568 4.683 4.553 4.619 28,199,662 -0.08(-1.73%)
Mar 15, 2013 4.706 4.720 4.653 4.700 25,258,726 -0.02(-0.39%)
Mar 14, 2013 4.681 4.725 4.674 4.718 23,295,574 +0.08(+1.64%)
Mar 13, 2013 4.635 4.665 4.587 4.642 21,796,488 +0.02(+0.40%)
Mar 12, 2013 4.649 4.664 4.585 4.624 27,038,222 -0.03(-0.71%)
Mar 11, 2013 4.599 4.659 4.580 4.657 19,096,152 +0.05(+1.06%)
Mar 08, 2013 4.607 4.625 4.538 4.608 39,435,208 +0.06(+1.26%)
Mar 07, 2013 4.542 4.566 4.526 4.551 21,732,134 +0.03(+0.56%)
Mar 06, 2013 4.555 4.561 4.495 4.526 29,718,566 +0.02(+0.51%)
Mar 05, 2013 4.451 4.541 4.449 4.503 40,188,936 +0.12(+2.78%)
Mar 04, 2013 4.288 4.386 4.268 4.381 32,230,176 +0.06(+1.32%)
Mar 01, 2013 4.233 4.337 4.174 4.324 50,551,548 +0.04(+0.94%)
Feb 28, 2013 4.316 4.384 4.262 4.284 37,097,972 -0.02(-0.40%)
Feb 27, 2013 4.137 4.337 4.125 4.301 49,273,612 +0.15(+3.70%)
Feb 26, 2013 4.122 4.159 4.041 4.147 48,579,560 -0.16(-3.72%)
Feb 22, 2013 4.248 4.308 4.215 4.308 24,528,286 +0.12(+2.92%)
Feb 21, 2013 4.231 4.233 4.145 4.185 46,350,032 -0.07(-1.75%)
Feb 20, 2013 4.419 4.423 4.259 4.260 49,668,720 -0.16(-3.70%)
Feb 19, 2013 4.354 4.432 4.354 4.423 22,454,474 +0.09(+1.99%)
Feb 15, 2013 4.361 4.373 4.285 4.337 23,365,886 -0.01(-0.32%)
Feb 14, 2013 4.298 4.363 4.282 4.351 20,910,384 +0.01(+0.31%)
Feb 13, 2013 4.353 4.376 4.300 4.338 25,153,334 +0.02(+0.35%)
Feb 12, 2013 4.306 4.349 4.291 4.323 28,791,398 +0.02(+0.49%)
Feb 11, 2013 4.303 4.315 4.273 4.302 31,424,230 -0.01(-0.14%)
Feb 08, 2013 4.262 4.315 4.260 4.308 30,891,848 +0.07(+1.59%)
Feb 07, 2013 4.260 4.269 4.146 4.240 40,302,012 -0.01(-0.30%)
Feb 06, 2013 4.201 4.263 4.191 4.253 38,256,412 +0.13(+3.21%)
Feb 04, 2013 4.188 4.208 4.112 4.120 36,850,384 -0.14(-3.34%)
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.