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 )

84.94 +0.27 (+0.32%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
Jun 30, 2014 9.327 9.391 9.302 9.331 11,150,316 -0.01(-0.16%)
Jun 27, 2014 9.222 9.351 9.212 9.346 9,005,219 +0.05(+0.56%)
Jun 26, 2014 9.312 9.313 9.103 9.294 12,327,968 -0.01(-0.15%)
Jun 25, 2014 9.125 9.337 9.125 9.308 10,671,382 +0.11(+1.25%)
Jun 24, 2014 9.309 9.448 9.160 9.193 15,971,166 -0.17(-1.81%)
Jun 23, 2014 9.375 9.386 9.312 9.363 7,340,103 -0.01(-0.12%)
Jun 20, 2014 9.384 9.387 9.339 9.374 8,616,920 +0.06(+0.61%)
Jun 19, 2014 9.308 9.332 9.219 9.317 10,735,551 +0.03(+0.33%)
Jun 18, 2014 9.082 9.299 9.032 9.286 14,600,269 +0.21(+2.28%)
Jun 17, 2014 8.969 9.102 8.944 9.079 10,135,098 +0.07(+0.80%)
Jun 16, 2014 8.951 9.065 8.920 9.007 15,695,079 +0.02(+0.17%)
Jun 13, 2014 8.961 9.013 8.873 8.992 11,034,817 +0.08(+0.91%)
Jun 12, 2014 9.065 9.082 8.849 8.910 15,935,001 -0.20(-2.18%)
Jun 11, 2014 9.104 9.131 9.040 9.109 14,358,820 -0.09(-1.01%)
Jun 10, 2014 9.162 9.203 9.104 9.202 6,821,951 +0.03(+0.35%)
Jun 06, 2014 9.099 9.174 9.084 9.170 8,455,162 +0.13(+1.42%)
Jun 05, 2014 8.896 9.065 8.800 9.042 13,591,391 +0.18(+2.07%)
Jun 04, 2014 8.759 8.879 8.738 8.858 12,882,075 +0.04(+0.49%)
Jun 03, 2014 8.762 8.826 8.740 8.815 8,777,077 -0.01(-0.16%)
Jun 02, 2014 8.831 8.839 8.698 8.829 9,020,064 +0.04(+0.44%)
May 30, 2014 8.733 8.813 8.707 8.790 12,134,119 +0.04(+0.42%)
May 29, 2014 8.679 8.755 8.618 8.753 8,909,071 +0.13(+1.56%)
May 28, 2014 8.641 8.680 8.580 8.619 10,415,900 -0.02(-0.28%)
May 27, 2014 8.582 8.646 8.567 8.644 8,838,476 +0.16(+1.89%)
May 23, 2014 8.413 8.484 8.484 8.484 29,510,538 +0.07(+0.78%)
May 22, 2014 8.326 8.429 8.287 8.418 7,117,229 +0.10(+1.19%)
May 21, 2014 8.183 8.333 8.182 8.319 12,071,612 +0.20(+2.49%)
May 20, 2014 8.261 8.264 8.055 8.117 15,758,817 -0.16(-1.94%)
May 19, 2014 8.138 8.294 8.115 8.277 8,655,756 +0.09(+1.09%)
May 16, 2014 8.113 8.195 8.015 8.188 13,388,889 +0.09(+1.15%)
May 15, 2014 8.270 8.278 7.982 8.095 29,007,354 -0.23(-2.73%)
May 14, 2014 8.423 8.431 8.288 8.322 10,556,043 -0.12(-1.43%)
May 13, 2014 8.449 8.507 8.419 8.443 10,858,238 +0.02(+0.29%)
May 12, 2014 8.292 8.433 8.284 8.419 22,397,444 +0.23(+2.82%)
May 09, 2014 8.147 8.191 8.035 8.188 12,330,072 +0.04(+0.48%)
May 08, 2014 8.147 8.322 8.067 8.149 15,936,552 -0.03(-0.34%)
May 07, 2014 8.112 8.182 7.933 8.177 19,468,584 +0.14(+1.77%)
May 06, 2014 8.195 8.208 8.027 8.035 14,967,963 -0.22(-2.61%)
May 05, 2014 8.082 8.264 8.014 8.250 13,666,528 +0.04(+0.52%)
May 02, 2014 8.236 8.342 8.164 8.207 18,228,438 -0.03(-0.40%)
May 01, 2014 8.221 8.303 8.160 8.240 17,432,956 -0.00(-0.05%)
Apr 30, 2014 8.121 8.257 8.087 8.244 16,914,004 +0.08(+1.00%)
Apr 29, 2014 8.126 8.197 8.075 8.163 16,745,008 +0.11(+1.40%)
Apr 28, 2014 8.071 8.154 7.805 8.050 26,961,312 +0.07(+0.94%)
Apr 25, 2014 8.093 8.109 7.914 7.975 18,920,608 -0.20(-2.50%)
Apr 24, 2014 8.249 8.249 8.061 8.180 15,255,375 +0.05(+0.60%)
Apr 23, 2014 8.172 8.188 8.108 8.131 10,235,198 -0.05(-0.62%)
Apr 22, 2014 8.100 8.251 8.089 8.182 18,380,040 +0.10(+1.25%)
Apr 21, 2014 7.999 8.081 7.970 8.081 10,527,854 +0.09(+1.14%)
Apr 17, 2014 7.929 7.990 7.990 7.990 33,459,392 +0.03(+0.39%)
Apr 16, 2014 7.871 7.961 7.774 7.959 16,386,854 +0.24(+3.15%)
Apr 15, 2014 7.611 7.733 7.383 7.716 31,554,758 +0.16(+2.06%)
Apr 14, 2014 7.562 7.615 7.380 7.560 19,343,902 +0.17(+2.33%)
Apr 11, 2014 7.468 7.597 7.367 7.388 33,912,648 -0.21(-2.72%)
Apr 10, 2014 8.103 8.117 7.568 7.594 37,759,516 -0.51(-6.34%)
Apr 09, 2014 7.914 8.113 7.850 8.108 22,794,816 +0.25(+3.22%)
Apr 08, 2014 7.742 7.892 7.666 7.856 27,376,496 +0.10(+1.33%)
Apr 07, 2014 7.964 8.005 7.711 7.753 45,583,724 -0.28(-3.43%)
Apr 04, 2014 8.453 8.463 7.986 8.028 41,024,376 -0.29(-3.48%)
Apr 03, 2014 8.395 8.398 8.246 8.317 18,034,332 -0.04(-0.49%)
Apr 02, 2014 8.306 8.385 8.257 8.358 18,666,578 +0.09(+1.03%)
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.