Skip to main content

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

77.20 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.08 35.28 33.04 34.32 13,766,098 -0.90(-2.54%)
Jun 29, 2022 35.45 35.76 34.68 35.22 10,145,589 -0.13(-0.36%)
Jun 28, 2022 38.07 38.93 35.26 35.35 13,832,207 -2.31(-6.14%)
Jun 27, 2022 38.35 38.42 37.28 37.66 9,539,157 -0.37(-0.98%)
Jun 24, 2022 35.67 38.05 35.65 38.04 11,261,984 +3.30(+9.49%)
Jun 23, 2022 34.35 34.95 33.35 34.74 12,684,416 +0.98(+2.92%)
Jun 22, 2022 32.74 34.95 32.63 33.75 12,160,504 -0.21(-0.61%)
Jun 21, 2022 33.13 34.33 33.11 33.96 8,774,546 +2.39(+7.58%)
Jun 17, 2022 31.50 32.48 30.63 31.57 14,687,592 +0.07(+0.22%)
Jun 16, 2022 32.45 32.56 30.67 31.50 17,554,664 -3.34(-9.58%)
Jun 15, 2022 34.35 36.13 32.97 34.84 19,739,046 +1.41(+4.21%)
Jun 14, 2022 34.26 34.53 32.55 33.43 14,324,403 -0.33(-0.99%)
Jun 13, 2022 35.20 35.75 33.26 33.76 14,642,051 -4.36(-11.44%)
Jun 10, 2022 39.71 39.98 38.09 38.12 12,764,225 -3.65(-8.74%)
Jun 09, 2022 44.38 45.14 41.78 41.78 8,378,220 -3.24(-7.19%)
Jun 08, 2022 45.90 46.54 44.71 45.02 8,236,309 -1.49(-3.20%)
Jun 07, 2022 44.00 46.68 43.84 46.50 8,440,889 +1.30(+2.87%)
Jun 06, 2022 46.21 46.81 44.83 45.20 9,379,216 +0.36(+0.81%)
Jun 03, 2022 45.45 46.01 44.48 44.84 10,342,860 -2.29(-4.87%)
Jun 02, 2022 44.57 47.17 43.77 47.13 9,861,165 +2.49(+5.58%)
Jun 01, 2022 46.47 46.82 43.73 44.64 12,090,680 -1.08(-2.37%)
May 31, 2022 45.92 46.91 44.76 45.72 12,367,660 -0.82(-1.76%)
May 27, 2022 44.16 46.56 44.11 46.54 11,400,793 +3.20(+7.38%)
May 26, 2022 41.28 43.86 41.23 43.34 11,937,807 +2.40(+5.87%)
May 25, 2022 39.35 41.53 39.25 40.94 13,417,799 +1.07(+2.69%)
May 24, 2022 39.42 40.23 37.70 39.87 13,066,759 -0.94(-2.29%)
May 23, 2022 39.57 41.02 38.83 40.80 14,439,355 +2.19(+5.66%)
May 20, 2022 39.70 39.86 35.91 38.62 17,164,498 +0.07(+0.18%)
May 19, 2022 38.30 39.97 37.87 38.55 12,324,264 -0.81(-2.05%)
May 18, 2022 43.13 43.23 38.89 39.36 12,335,070 -5.33(-11.92%)
May 17, 2022 44.20 44.80 42.91 44.68 11,651,662 +2.52(+5.98%)
May 16, 2022 42.09 43.36 41.32 42.16 10,157,395 -0.49(-1.15%)
May 13, 2022 41.14 43.09 40.79 42.65 15,266,800 +2.84(+7.15%)
May 12, 2022 38.90 40.84 37.61 39.81 20,742,658 -0.14(-0.34%)
May 11, 2022 41.59 43.50 39.70 39.95 19,770,968 -1.99(-4.74%)
May 10, 2022 43.67 44.14 40.62 41.93 15,325,321 +0.23(+0.54%)
May 09, 2022 43.99 44.42 41.15 41.71 17,829,050 -4.43(-9.60%)
May 06, 2022 46.04 47.29 44.19 46.14 15,510,168 -0.86(-1.82%)
May 05, 2022 50.90 50.93 45.38 46.99 18,658,742 -5.55(-10.57%)
May 04, 2022 48.41 52.75 47.23 52.55 16,302,533 +4.37(+9.07%)
May 03, 2022 47.68 49.03 47.12 48.17 12,324,814 +0.64(+1.35%)
May 02, 2022 46.68 48.00 44.31 47.54 14,988,077 +0.82(+1.75%)
Apr 29, 2022 50.92 51.78 46.39 46.72 15,050,984 -5.75(-10.96%)
Apr 28, 2022 50.57 53.13 48.91 52.47 13,190,847 +3.69(+7.57%)
Apr 27, 2022 48.81 50.78 48.02 48.78 16,585,326 +0.35(+0.73%)
Apr 26, 2022 51.98 52.08 48.38 48.42 13,856,855 -4.58(-8.64%)
Apr 25, 2022 51.23 53.06 49.45 53.00 16,761,151 +0.84(+1.60%)
Apr 22, 2022 56.34 56.45 51.89 52.16 11,848,107 -4.63(-8.15%)
Apr 21, 2022 60.99 61.64 56.41 56.79 10,329,612 -2.65(-4.46%)
Apr 20, 2022 60.35 60.61 58.97 59.44 9,035,771 -0.14(-0.23%)
Apr 19, 2022 56.80 59.90 56.74 59.57 7,958,275 +2.73(+4.80%)
Apr 18, 2022 56.36 57.54 55.94 56.85 7,378,380 +0.02(+0.03%)
Apr 14, 2022 59.11 59.56 56.75 56.83 8,639,883 -2.17(-3.67%)
Apr 13, 2022 56.93 59.29 56.87 58.99 8,599,202 +1.95(+3.42%)
Apr 12, 2022 58.92 59.98 56.41 57.04 12,062,681 -0.67(-1.16%)
Apr 11, 2022 59.41 59.76 57.49 57.71 7,584,489 -3.18(-5.22%)
Apr 08, 2022 60.99 62.07 60.15 60.89 8,932,299 -0.43(-0.71%)
Apr 07, 2022 60.04 62.11 59.19 61.33 10,607,273 +0.89(+1.47%)
Apr 06, 2022 60.59 61.41 59.14 60.44 13,388,067 -1.90(-3.05%)
Apr 05, 2022 64.11 65.17 61.77 62.34 8,406,868 -2.40(-3.71%)
Apr 04, 2022 63.19 64.76 62.84 64.74 7,129,280 +1.66(+2.64%)
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.