Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
70.17
+1.80 (+2.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
2.247
2.317
2.237
2.273
91,391,632
-0.04(-1.88%)
Nov 29, 2010
2.283
2.335
2.234
2.316
97,702,568
+0.00(+0.20%)
Nov 26, 2010
2.316
2.354
2.302
2.312
32,265,008
-0.06(-2.61%)
Nov 24, 2010
2.322
2.374
2.374
2.374
55,326,000
+0.10(+4.35%)
Nov 23, 2010
2.298
2.311
2.252
2.275
122,934,672
-0.11(-4.48%)
Nov 22, 2010
2.352
2.383
2.298
2.382
85,920,040
-0.00(-0.15%)
Nov 19, 2010
2.359
2.389
2.325
2.385
49,618,904
+0.02(+0.76%)
Nov 18, 2010
2.334
2.391
2.333
2.367
58,776,856
+0.10(+4.38%)
Nov 17, 2010
2.268
2.295
2.247
2.268
67,465,136
+0.00(+0.15%)
Nov 16, 2010
2.332
2.343
2.232
2.264
149,026,992
-0.16(-6.77%)
Nov 15, 2010
2.410
2.436
2.373
2.429
65,443,284
+0.04(+1.85%)
Nov 12, 2010
2.424
2.456
2.355
2.385
132,513,928
-0.09(-3.49%)
Nov 11, 2010
2.437
2.485
2.416
2.471
62,593,004
-0.03(-1.22%)
Nov 10, 2010
2.472
2.506
2.416
2.501
99,782,000
+0.03(+1.14%)
Nov 09, 2010
2.549
2.555
2.442
2.473
80,889,144
-0.06(-2.26%)
Nov 08, 2010
2.519
2.539
2.494
2.530
67,052,296
-0.02(-0.60%)
Nov 05, 2010
2.518
2.554
2.510
2.546
72,193,880
+0.03(+1.32%)
Nov 04, 2010
2.454
2.517
2.446
2.513
68,558,488
+0.14(+5.74%)
Nov 03, 2010
2.362
2.380
2.287
2.376
81,102,288
+0.03(+1.30%)
Nov 02, 2010
2.345
2.364
2.327
2.346
44,279,628
+0.05(+2.27%)
Nov 01, 2010
2.329
2.365
2.256
2.294
78,269,024
+0.00(+0.09%)
Oct 29, 2010
2.279
2.305
2.269
2.292
41,702,296
+0.00(+0.06%)
Oct 28, 2010
2.323
2.328
2.254
2.290
69,860,080
+0.00(+0.15%)
Oct 27, 2010
2.258
2.294
2.223
2.287
90,689,272
-0.01(-0.65%)
Oct 25, 2010
2.329
2.366
2.300
2.302
92,819,520
+0.01(+0.61%)
Oct 22, 2010
2.283
2.295
2.265
2.288
53,477,028
+0.02(+0.76%)
Oct 21, 2010
2.290
2.327
2.219
2.270
104,831,688
+0.01(+0.54%)
Oct 20, 2010
2.208
2.289
2.202
2.258
89,831,128
+0.07(+3.12%)
Oct 19, 2010
2.220
2.258
2.153
2.190
110,752,448
-0.03(-1.39%)
Oct 18, 2010
2.255
2.306
2.221
2.221
55,037,304
-0.03(-1.40%)
Oct 15, 2010
2.285
2.288
2.198
2.252
94,768,712
+0.01(+0.26%)
Oct 14, 2010
2.257
2.268
2.196
2.246
100,423,656
-0.01(-0.66%)
Oct 13, 2010
2.251
2.299
2.233
2.261
77,316,008
+0.05(+2.17%)
Oct 12, 2010
2.170
2.232
2.135
2.213
104,264,544
+0.02(+0.99%)
Oct 11, 2010
2.198
2.209
2.169
2.192
45,240,516
+0.01(+0.33%)
Oct 08, 2010
2.184
2.204
2.135
2.184
71,917,296
+0.03(+1.58%)
Oct 07, 2010
2.186
2.186
2.111
2.150
189,444
-0.01(-0.40%)
Oct 06, 2010
2.158
2.173
2.132
2.159
77,596,680
+0.00(+0.07%)
Oct 05, 2010
2.093
2.173
2.085
2.158
7,429
+0.12(+5.93%)
Oct 04, 2010
2.068
2.095
2.005
2.037
102,925,880
-0.05(-2.19%)
Oct 01, 2010
2.082
2.110
2.045
2.082
76,850,792
+0.03(+1.27%)
Sep 30, 2010
2.106
2.145
2.028
2.056
156,247,120
-0.02(-0.79%)
Sep 29, 2010
2.071
2.099
2.051
2.073
106,014,488
-0.02(-0.73%)
Sep 28, 2010
2.074
2.106
2.007
2.088
7,429
+0.02(+1.06%)
Sep 27, 2010
2.097
2.105
2.059
2.066
73,981,792
-0.03(-1.25%)
Sep 24, 2010
2.040
2.099
2.035
2.092
80,890,856
+0.12(+5.99%)
Sep 23, 2010
1.972
2.036
1.957
1.974
14,858
-0.05(-2.54%)
Sep 22, 2010
2.046
2.077
2.006
2.026
95,964,664
-0.03(-1.27%)
Sep 21, 2010
2.071
2.100
2.028
2.051
108,688
-0.02(-0.90%)
Sep 20, 2010
2.000
2.081
1.984
2.070
83,254,296
+0.09(+4.75%)
Sep 17, 2010
1.976
2.010
1.961
1.976
70,240,160
-0.00(-0.11%)
Sep 15, 2010
1.937
1.983
1.919
1.978
65,881,456
+0.03(+1.30%)
Sep 14, 2010
1.947
1.987
1.924
1.953
77,368,304
-0.00(-0.22%)
Sep 13, 2010
1.951
1.969
1.928
1.957
78,399,104
+0.06(+3.26%)
Sep 10, 2010
1.877
1.901
1.864
1.895
60,707,552
+0.03(+1.56%)
Sep 09, 2010
1.902
1.905
1.852
1.866
14,858
+0.03(+1.40%)
Sep 08, 2010
1.813
1.862
1.811
1.840
7,429
+0.04(+1.95%)
Sep 07, 2010
1.839
1.846
1.799
1.805
7,429
-0.06(-3.18%)
Sep 03, 2010
1.850
1.871
1.820
1.865
103,220,592
+0.07(+3.80%)
Sep 02, 2010
1.761
1.796
1.750
1.796
41,603
+0.05(+2.80%)
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
.