Skip to main content

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

77.53 +0.31 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.10 16.11 15.91 15.95 7,478,567 -0.10(-0.61%)
Apr 27, 2017 16.09 16.11 15.92 16.05 8,117,708 +0.04(+0.24%)
Apr 26, 2017 16.03 16.23 16.00 16.01 10,480,068 -0.02(-0.14%)
Apr 25, 2017 15.91 16.12 15.89 16.03 11,869,489 +0.28(+1.75%)
Apr 24, 2017 15.77 15.81 15.66 15.75 11,620,902 +0.48(+3.18%)
Apr 21, 2017 15.39 15.40 15.17 15.27 9,156,369 -0.13(-0.84%)
Apr 20, 2017 15.18 15.51 15.11 15.40 12,040,397 +0.35(+2.33%)
Apr 19, 2017 15.27 15.34 15.00 15.05 9,165,432 -0.08(-0.51%)
Apr 18, 2017 15.11 15.25 14.98 15.13 9,040,152 -0.15(-0.95%)
Apr 17, 2017 14.99 15.27 14.95 15.27 6,992,206 +0.38(+2.53%)
Apr 13, 2017 15.10 15.26 14.89 14.89 12,598,505 -0.29(-1.91%)
Apr 12, 2017 15.32 15.36 15.12 15.18 8,607,460 -0.19(-1.26%)
Apr 11, 2017 15.35 15.40 15.04 15.38 12,612,988 -0.05(-0.36%)
Apr 10, 2017 15.44 15.62 15.32 15.43 10,271,286 +0.02(+0.16%)
Apr 07, 2017 15.41 15.57 15.30 15.41 8,404,493 -0.05(-0.29%)
Apr 06, 2017 15.37 15.57 15.27 15.45 7,825,115 +0.13(+0.82%)
Apr 05, 2017 15.63 15.85 15.29 15.33 16,906,884 -0.16(-1.01%)
Apr 04, 2017 15.38 15.49 15.30 15.48 6,993,053 +0.03(+0.17%)
Apr 03, 2017 15.54 15.59 15.17 15.46 12,542,250 -0.06(-0.39%)
Mar 31, 2017 15.56 15.68 15.52 15.52 8,056,937 -0.11(-0.70%)
Mar 30, 2017 15.49 15.69 15.44 15.63 8,125,089 +0.12(+0.78%)
Mar 29, 2017 15.39 15.55 15.34 15.51 7,599,028 +0.07(+0.46%)
Mar 28, 2017 15.06 15.55 15.03 15.44 10,611,604 +0.32(+2.08%)
Mar 27, 2017 14.79 15.18 14.73 15.12 10,222,689 -0.05(-0.36%)
Mar 24, 2017 15.27 15.41 15.00 15.18 10,928,542 -0.03(-0.20%)
Mar 23, 2017 15.20 15.46 15.13 15.21 9,644,153 -0.05(-0.34%)
Mar 22, 2017 15.16 15.32 15.02 15.26 10,438,877 +0.09(+0.61%)
Mar 21, 2017 15.90 15.93 15.13 15.17 19,093,134 -0.59(-3.73%)
Mar 20, 2017 15.81 15.88 15.67 15.75 6,599,845 -0.06(-0.36%)
Mar 17, 2017 15.97 16.00 15.81 15.81 7,124,675 -0.11(-0.66%)
Mar 16, 2017 16.03 16.05 15.83 15.92 9,376,547 -0.06(-0.39%)
Mar 15, 2017 15.73 16.09 15.67 15.98 9,832,835 +0.37(+2.37%)
Mar 14, 2017 15.65 15.67 15.46 15.61 11,133,334 -0.16(-1.02%)
Mar 13, 2017 15.74 15.79 15.67 15.77 5,515,441 +0.02(+0.15%)
Mar 10, 2017 15.82 15.82 15.54 15.75 10,728,044 +0.15(+0.99%)
Mar 09, 2017 15.56 15.67 15.38 15.59 9,090,369 +0.05(+0.35%)
Mar 08, 2017 15.69 15.75 15.51 15.54 8,606,804 -0.10(-0.65%)
Mar 07, 2017 15.70 15.78 15.58 15.64 7,698,046 -0.14(-0.89%)
Mar 06, 2017 15.72 15.85 15.63 15.78 8,428,219 -0.14(-0.87%)
Mar 03, 2017 15.87 15.95 15.78 15.92 8,747,360 +0.01(+0.09%)
Mar 02, 2017 16.15 16.15 15.88 15.91 10,132,766 -0.27(-1.70%)
Mar 01, 2017 15.92 16.30 15.92 16.18 11,612,989 +0.63(+4.03%)
Feb 28, 2017 15.58 15.64 15.45 15.55 7,946,071 -0.12(-0.74%)
Feb 27, 2017 15.58 15.71 15.52 15.67 9,025,396 +0.07(+0.45%)
Feb 24, 2017 15.34 15.61 15.34 15.60 8,057,778 +0.05(+0.33%)
Feb 23, 2017 15.64 15.64 15.37 15.55 10,149,346 +0.04(+0.25%)
Feb 22, 2017 15.46 15.56 15.43 15.51 10,507,414 -0.03(-0.18%)
Feb 21, 2017 15.37 15.59 15.37 15.54 10,841,112 +0.26(+1.73%)
Feb 17, 2017 15.27 15.27 15.27 0 +0.06(+0.39%)
Feb 16, 2017 15.26 15.30 15.05 15.21 11,179,116 -0.03(-0.19%)
Feb 15, 2017 14.97 15.29 14.96 15.24 10,535,501 +0.22(+1.50%)
Feb 14, 2017 14.80 15.02 14.73 15.02 9,884,388 +0.19(+1.29%)
Feb 13, 2017 14.71 14.90 14.71 14.83 8,313,691 +0.22(+1.53%)
Feb 10, 2017 14.52 14.65 14.49 14.60 8,204,959 +0.17(+1.18%)
Feb 09, 2017 14.25 14.50 14.24 14.43 10,894,453 +0.24(+1.71%)
Feb 08, 2017 14.07 14.21 14.01 14.19 8,016,160 +0.06(+0.40%)
Feb 07, 2017 14.22 14.26 14.09 14.14 11,273,086 -0.01(-0.07%)
Feb 06, 2017 14.12 14.20 14.06 14.14 8,179,823 -0.06(-0.42%)
Feb 03, 2017 14.11 14.24 14.05 14.20 16,154,211 +0.28(+2.01%)
Feb 02, 2017 13.82 13.98 13.75 13.93 8,984,997 +0.02(+0.14%)
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.