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 )

85.09 -0.48 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2015 8.319 8.509 8.205 8.491 47,215,932 +0.46(+5.68%)
Sep 29, 2015 8.059 8.244 7.887 8.035 40,952,968 +0.02(+0.22%)
Sep 28, 2015 8.535 8.550 7.976 8.017 47,348,404 -0.66(-7.57%)
Sep 25, 2015 8.925 8.969 8.538 8.673 42,402,656 -0.02(-0.26%)
Sep 24, 2015 8.579 8.759 8.369 8.696 46,129,860 -0.08(-0.87%)
Sep 23, 2015 8.855 8.927 8.688 8.772 28,101,802 -0.06(-0.64%)
Sep 22, 2015 8.831 8.901 8.641 8.829 30,211,854 -0.35(-3.84%)
Sep 21, 2015 9.180 9.349 9.008 9.182 20,788,164 +0.14(+1.55%)
Sep 18, 2015 9.091 9.346 8.974 9.042 34,007,924 -0.48(-5.00%)
Sep 17, 2015 9.547 9.953 9.445 9.518 39,249,668 -0.05(-0.51%)
Sep 16, 2015 9.378 9.604 9.326 9.567 23,003,898 +0.23(+2.44%)
Sep 15, 2015 9.074 9.401 9.005 9.339 24,765,132 +0.35(+3.94%)
Sep 14, 2015 9.117 9.130 8.914 8.985 16,487,859 -0.11(-1.23%)
Sep 11, 2015 8.897 9.097 8.792 9.097 20,690,304 +0.13(+1.41%)
Sep 10, 2015 8.792 9.157 8.756 8.970 23,708,222 +0.14(+1.62%)
Sep 09, 2015 9.459 9.485 8.766 8.827 29,586,530 -0.37(-4.06%)
Sep 08, 2015 9.003 9.222 8.901 9.201 28,693,828 +0.65(+7.54%)
Sep 04, 2015 8.582 8.556 8.556 8.556 30,522,986 -0.40(-4.45%)
Sep 03, 2015 9.061 9.303 8.879 8.954 27,294,534 +0.01(+0.16%)
Sep 02, 2015 8.839 8.946 8.546 8.940 22,688,488 +0.47(+5.56%)
Sep 01, 2015 8.663 8.881 8.319 8.468 44,711,580 -0.83(-8.88%)
Aug 31, 2015 9.359 9.505 9.201 9.294 20,278,044 -0.24(-2.54%)
Aug 28, 2015 9.419 9.607 9.333 9.536 38,002,696 +0.00(+0.02%)
Aug 27, 2015 9.224 9.547 8.972 9.534 50,056,416 +0.66(+7.47%)
Aug 26, 2015 8.556 8.905 8.091 8.871 47,544,900 +0.94(+11.79%)
Aug 25, 2015 9.100 9.100 7.922 7.935 41,122,136 -0.39(-4.68%)
Aug 24, 2015 7.914 9.156 6.987 8.325 52,405,792 -1.08(-11.52%)
Aug 21, 2015 10.04 10.22 9.398 9.409 51,341,084 -0.97(-9.37%)
Aug 20, 2015 10.79 10.89 10.37 10.38 35,116,708 -0.70(-6.32%)
Aug 19, 2015 11.20 11.35 10.93 11.08 38,870,968 -0.26(-2.32%)
Aug 18, 2015 11.39 11.46 11.30 11.35 11,369,097 -0.10(-0.87%)
Aug 17, 2015 11.14 11.44 11.05 11.44 15,883,770 +0.19(+1.69%)
Aug 14, 2015 11.10 11.27 11.07 11.25 11,162,631 +0.12(+1.05%)
Aug 13, 2015 11.16 11.28 11.04 11.14 20,232,518 -0.03(-0.29%)
Aug 12, 2015 10.89 11.22 10.61 11.17 31,288,698 +0.03(+0.28%)
Aug 11, 2015 11.19 11.27 10.99 11.14 23,655,668 -0.31(-2.68%)
Aug 10, 2015 11.25 11.47 11.25 11.45 13,665,709 +0.41(+3.74%)
Aug 07, 2015 11.08 11.10 10.87 11.03 19,480,482 -0.10(-0.86%)
Aug 06, 2015 11.41 11.44 10.99 11.13 15,060,099 -0.25(-2.18%)
Aug 05, 2015 11.45 11.58 11.33 11.38 12,197,377 +0.11(+0.98%)
Aug 04, 2015 11.32 11.41 11.18 11.27 9,163,290 -0.06(-0.55%)
Aug 03, 2015 11.44 11.46 11.15 11.33 12,742,726 -0.13(-1.09%)
Jul 31, 2015 11.61 11.61 11.40 11.45 11,053,607 -0.05(-0.41%)
Jul 30, 2015 11.41 11.54 11.28 11.50 12,193,931 +0.00(+0.01%)
Jul 29, 2015 11.29 11.54 11.27 11.50 15,302,120 +0.23(+2.06%)
Jul 28, 2015 11.04 11.30 10.87 11.27 17,805,740 +0.40(+3.65%)
Jul 27, 2015 10.90 10.99 10.79 10.87 18,470,588 -0.20(-1.79%)
Jul 24, 2015 11.43 11.45 11.00 11.07 20,014,094 -0.35(-3.03%)
Jul 23, 2015 11.65 11.66 11.35 11.42 11,483,383 -0.19(-1.65%)
Jul 22, 2015 11.54 11.68 11.54 11.61 9,563,856 -0.07(-0.60%)
Jul 21, 2015 11.79 11.85 11.62 11.68 12,571,786 -0.15(-1.26%)
Jul 20, 2015 11.86 11.92 11.76 11.83 12,577,479 +0.02(+0.21%)
Jul 17, 2015 11.78 11.82 11.70 11.80 10,342,339 +0.04(+0.32%)
Jul 16, 2015 11.71 11.78 11.66 11.77 16,299,292 +0.26(+2.27%)
Jul 15, 2015 11.53 11.61 11.41 11.50 12,325,395 -2.71(-19.09%)
Jul 14, 2015 14.26 14.29 14.11 14.22 1,284,454 +2.85(+25.09%)
Jul 13, 2015 11.25 11.39 11.24 11.37 16,787,840 +0.36(+3.26%)
Jul 10, 2015 10.97 11.08 10.85 11.01 21,533,700 +0.40(+3.80%)
Jul 09, 2015 10.94 10.98 10.60 10.60 20,713,200 +0.05(+0.49%)
Jul 08, 2015 10.86 10.91 10.51 10.55 32,096,292 -0.55(-4.95%)
Jul 07, 2015 10.95 11.13 10.50 11.10 31,530,386 +0.20(+1.79%)
Jul 06, 2015 10.75 11.05 10.71 10.91 17,824,960 -0.09(-0.81%)
Jul 02, 2015 11.12 10.99 10.99 10.99 13,993,933 -0.03(-0.31%)
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.