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 )

71.65 +0.21 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2011 3.221 3.247 3.206 3.219 14,939,415 -0.01(-0.30%)
Mar 30, 2011 3.216 3.257 3.201 3.228 22,523,866 +0.07(+2.06%)
Mar 29, 2011 3.096 3.165 3.065 3.163 23,196,602 +0.06(+1.97%)
Mar 28, 2011 3.149 3.169 3.100 3.103 28,343,366 -0.02(-0.61%)
Mar 25, 2011 3.118 3.165 3.101 3.121 27,069,188 +0.03(+0.85%)
Mar 24, 2011 3.065 3.109 3.010 3.095 30,537,624 +0.08(+2.82%)
Mar 23, 2011 2.960 3.033 2.920 3.010 25,495,216 +0.02(+0.80%)
Mar 22, 2011 3.018 3.027 2.977 2.987 24,450,598 -0.03(-0.96%)
Mar 21, 2011 3.018 3.029 2.995 3.016 21,901,028 +0.13(+4.52%)
Mar 18, 2011 2.955 2.958 2.867 2.885 31,552,550 +0.04(+1.36%)
Mar 17, 2011 2.861 2.885 2.802 2.846 31,293,494 +0.10(+3.69%)
Mar 16, 2011 2.881 2.907 2.684 2.745 73,285,504 -0.16(-5.66%)
Mar 15, 2011 2.872 2.958 2.859 2.910 46,782,024 -0.10(-3.35%)
Mar 14, 2011 3.002 3.040 2.939 3.011 29,813,428 -0.05(-1.77%)
Mar 11, 2011 2.968 3.096 2.968 3.065 30,350,532 +0.06(+2.10%)
Mar 10, 2011 3.084 3.084 2.995 3.002 37,853,856 -0.18(-5.60%)
Mar 09, 2011 3.172 3.210 3.123 3.180 23,641,586 -0.01(-0.33%)
Mar 08, 2011 3.125 3.223 3.086 3.191 23,510,238 +0.08(+2.65%)
Mar 07, 2011 3.215 3.238 3.063 3.108 28,748,678 -0.08(-2.55%)
Mar 04, 2011 3.258 3.261 3.126 3.189 41,867,152 -0.07(-2.11%)
Mar 03, 2011 3.187 3.272 3.184 3.258 29,558,136 +0.16(+5.16%)
Mar 02, 2011 3.069 3.144 3.058 3.098 41,113,064 +0.02(+0.52%)
Mar 01, 2011 3.277 3.284 3.082 3.082 60,429,704 -0.16(-5.02%)
Feb 28, 2011 3.218 3.256 3.189 3.245 31,450,422 +0.06(+1.99%)
Feb 25, 2011 3.129 3.191 3.119 3.181 27,875,898 +0.09(+2.90%)
Feb 24, 2011 3.083 3.122 3.000 3.091 2,579,114,496 -0.01(-0.36%)
Feb 23, 2011 3.144 3.169 3.035 3.103 60,046,132 -0.05(-1.66%)
Feb 22, 2011 3.247 3.304 3.126 3.155 70,226,336 -0.20(-5.96%)
Feb 18, 2011 3.341 3.366 3.319 3.355 37,773,744 +0.02(+0.62%)
Feb 17, 2011 3.274 3.345 3.267 3.334 29,545,258 +0.03(+1.06%)
Feb 16, 2011 3.275 3.315 3.256 3.299 51,492,544 +0.06(+1.71%)
Feb 15, 2011 3.242 3.259 3.218 3.244 37,494,704 -0.03(-0.77%)
Feb 14, 2011 3.249 3.281 3.235 3.269 30,661,196 +0.02(+0.55%)
Feb 11, 2011 3.154 3.263 3.154 3.252 43,519,920 +0.06(+1.78%)
Feb 10, 2011 3.140 3.204 3.121 3.195 35,658,436 +0.00(+0.14%)
Feb 09, 2011 3.187 3.216 3.145 3.190 51,990,300 -0.02(-0.69%)
Feb 08, 2011 3.180 3.217 3.153 3.212 32,152,158 +0.04(+1.36%)
Feb 07, 2011 3.132 3.200 3.132 3.169 33,966,884 +0.06(+1.80%)
Feb 04, 2011 3.088 3.115 3.046 3.113 39,468,416 +0.03(+1.01%)
Feb 03, 2011 3.050 3.098 3.000 3.082 38,881,360 +0.02(+0.63%)
Feb 02, 2011 3.063 3.088 3.053 3.062 42,770,168 -0.02(-0.55%)
Feb 01, 2011 2.993 3.097 2.990 3.079 48,697,240 +0.14(+4.77%)
Jan 31, 2011 2.902 2.947 2.879 2.939 51,795,208 +0.06(+2.22%)
Jan 28, 2011 3.049 3.060 2.863 2.876 100,957,816 -0.16(-5.28%)
Jan 27, 2011 3.015 3.050 3.000 3.036 54,305,976 +0.02(+0.69%)
Jan 26, 2011 2.999 3.039 2.984 3.015 61,498,684 +0.04(+1.21%)
Jan 25, 2011 2.948 2.981 2.907 2.979 68,857,960 +0.00(+0.13%)
Jan 24, 2011 2.920 2.985 2.918 2.975 47,741,032 +0.05(+1.55%)
Jan 21, 2011 2.960 2.979 2.916 2.930 58,833,320 +0.02(+0.77%)
Jan 20, 2011 2.897 2.927 2.843 2.907 92,837,944 -0.10(-3.23%)
Jan 19, 2011 3.001 3.005 2.894 3.004 69,027,416 -0.00(-0.12%)
Jan 18, 2011 2.983 3.014 2.972 3.008 38,940,128 +0.02(+0.78%)
Jan 14, 2011 2.915 2.992 2.910 2.985 69,292,712 +0.06(+2.20%)
Jan 13, 2011 2.944 2.949 2.906 2.920 69,845,888 -0.02(-0.77%)
Jan 12, 2011 2.917 2.951 2.902 2.943 70,440,376 +0.08(+2.81%)
Jan 11, 2011 2.870 2.885 2.833 2.863 65,887,996 +0.03(+0.94%)
Jan 10, 2011 2.812 2.846 2.784 2.836 64,920,196 -0.01(-0.32%)
Jan 07, 2011 2.876 2.888 2.780 2.845 50,769,612 -0.02(-0.55%)
Jan 06, 2011 2.881 2.892 2.839 2.860 52,857,432 -0.02(-0.59%)
Jan 05, 2011 2.807 2.885 2.802 2.877 43,748,888 +0.05(+1.69%)
Jan 04, 2011 2.861 2.862 2.785 2.830 68,137,176 -0.01(-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.