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 )

84.96 +0.29 (+0.34%)
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 (%)
Aug 31, 2009 1.585 1.594 1.560 1.591 105,932,232 -0.04(-2.46%)
Aug 28, 2009 1.674 1.680 1.600 1.631 87,066,144 -0.01(-0.36%)
Aug 27, 2009 1.619 1.650 1.567 1.637 114,196,904 +0.02(+0.93%)
Aug 26, 2009 1.608 1.646 1.593 1.622 86,108,304 -0.00(-0.02%)
Aug 25, 2009 1.634 1.670 1.614 1.622 87,847,544 +0.01(+0.66%)
Aug 24, 2009 1.634 1.661 1.597 1.612 61,856,020 -0.00(-0.02%)
Aug 21, 2009 1.527 1.622 1.554 1.612 63,116,676 +0.09(+5.59%)
Aug 20, 2009 1.482 1.535 1.476 1.527 52,898,576 +0.05(+3.27%)
Aug 19, 2009 1.407 1.493 1.404 1.478 63,269,704 +0.03(+2.30%)
Aug 18, 2009 1.419 1.456 1.410 1.445 54,807,244 +0.03(+2.06%)
Aug 17, 2009 1.433 1.436 1.400 1.416 86,310,376 -0.10(-6.81%)
Aug 14, 2009 1.558 1.558 1.470 1.520 73,982,864 -0.04(-2.39%)
Aug 13, 2009 1.544 1.558 1.499 1.557 103,310,336 +0.03(+2.26%)
Aug 12, 2009 1.465 1.555 1.465 1.522 73,637,808 +0.05(+3.48%)
Aug 11, 2009 1.512 1.513 1.462 1.471 49,982,432 -0.06(-3.81%)
Aug 10, 2009 1.520 1.542 1.500 1.529 47,706,104 -0.01(-0.69%)
Aug 07, 2009 1.531 1.578 1.505 1.540 45,284,280 +0.06(+3.97%)
Aug 06, 2009 1.529 1.533 1.462 1.481 71,019,304 -0.03(-1.87%)
Aug 05, 2009 1.524 1.526 1.469 1.510 64,175,700 -0.01(-0.71%)
Aug 04, 2009 1.488 1.526 1.479 1.521 35,871,436 +0.02(+1.34%)
Aug 03, 2009 1.485 1.511 1.459 1.500 40,614,860 +0.07(+4.65%)
Jul 31, 2009 1.431 1.466 1.418 1.434 56,280,384 +0.00(+0.29%)
Jul 30, 2009 1.439 1.479 1.428 1.430 57,325,376 +0.04(+3.13%)
Jul 29, 2009 1.378 1.399 1.359 1.386 57,346,868 -0.02(-1.33%)
Jul 28, 2009 1.389 1.418 1.363 1.405 47,672,204 +0.00(+0.15%)
Jul 27, 2009 1.399 1.420 1.375 1.403 46,089,684 -0.00(-0.16%)
Jul 24, 2009 1.365 1.408 1.347 1.405 61,746,640 +0.02(+1.31%)
Jul 23, 2009 1.305 1.405 1.303 1.387 56,438,804 +0.09(+6.64%)
Jul 22, 2009 1.278 1.325 1.276 1.301 38,601,832 -0.00(-0.19%)
Jul 21, 2009 1.315 1.317 1.257 1.303 46,397,740 +0.02(+1.66%)
Jul 20, 2009 1.269 1.292 1.249 1.282 38,148,576 +0.04(+3.04%)
Jul 17, 2009 1.243 1.252 1.223 1.244 28,077,008 -0.00(-0.17%)
Jul 16, 2009 1.202 1.260 1.195 1.246 47,585,940 +0.03(+2.68%)
Jul 15, 2009 1.159 1.221 1.155 1.214 37,857,288 +0.10(+8.55%)
Jul 14, 2009 1.107 1.118 1.082 1.118 39,690,624 +0.02(+2.05%)
Jul 13, 2009 1.038 1.097 1.037 1.096 44,780,136 +0.07(+7.31%)
Jul 10, 2009 1.013 1.039 1.001 1.021 52,605,660 -0.01(-0.96%)
Jul 09, 2009 1.043 1.054 1.020 1.031 47,075,224 +0.01(+0.62%)
Jul 08, 2009 1.043 1.049 0.9884 1.025 51,099,360 +0.00(+0.12%)
Jul 07, 2009 1.086 1.089 1.023 1.023 29,763,148 -0.07(-6.23%)
Jul 06, 2009 1.058 1.093 1.047 1.091 23,149,534 +0.00(+0.27%)
Jul 02, 2009 1.140 1.140 1.088 1.088 30,023,566 -0.10(-8.25%)
Jul 01, 2009 1.188 1.221 1.183 1.186 12,349,963 +0.01(+1.07%)
Jun 30, 2009 1.202 1.212 1.147 1.174 17,562,596 -0.03(-2.39%)
Jun 29, 2009 1.178 1.205 1.161 1.202 8,864,387 +0.03(+2.84%)
Jun 26, 2009 1.165 1.183 1.148 1.169 13,442,889 -0.01(-0.52%)
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.