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
)
73.80
+0.50 (+0.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 28, 2014
10.93
10.99
10.84
10.89
10,932,473
-0.07(-0.66%)
Nov 26, 2014
10.90
10.96
10.96
10.96
8,752,814
+0.07(+0.67%)
Nov 25, 2014
10.94
10.98
10.83
10.89
15,054,406
-0.01(-0.09%)
Nov 24, 2014
10.89
10.92
10.85
10.90
8,889,164
+0.08(+0.78%)
Nov 21, 2014
10.96
10.97
10.70
10.81
21,274,438
+0.18(+1.69%)
Nov 20, 2014
10.43
10.65
10.42
10.63
11,376,033
+0.05(+0.52%)
Nov 19, 2014
10.59
10.63
10.44
10.58
16,078,172
-0.05(-0.51%)
Nov 18, 2014
10.46
10.69
10.46
10.63
12,155,081
+0.18(+1.71%)
Nov 17, 2014
10.37
10.48
10.34
10.45
11,568,770
+0.02(+0.19%)
Nov 14, 2014
10.41
10.47
10.35
10.43
9,651,336
+0.01(+0.11%)
Nov 13, 2014
10.42
10.52
10.28
10.42
15,427,326
+0.03(+0.30%)
Nov 12, 2014
10.30
10.43
10.29
10.39
11,231,845
-0.03(-0.29%)
Nov 11, 2014
10.41
10.45
10.35
10.42
6,893,463
+0.03(+0.30%)
Nov 10, 2014
10.31
10.40
10.27
10.39
10,948,285
+0.09(+0.84%)
Nov 07, 2014
10.27
10.34
10.19
10.31
13,759,921
+0.03(+0.27%)
Nov 06, 2014
10.16
10.29
10.04
10.28
17,810,768
+0.13(+1.26%)
Nov 05, 2014
10.18
10.19
10.02
10.15
16,697,072
+0.18(+1.81%)
Nov 04, 2014
9.981
10.04
9.813
9.969
18,931,436
-0.10(-0.96%)
Nov 03, 2014
10.08
10.17
9.998
10.07
15,388,323
+0.02(+0.16%)
Oct 31, 2014
10.07
10.07
9.923
10.05
22,375,852
+0.32(+3.30%)
Oct 30, 2014
9.453
9.801
9.438
9.729
31,584,780
+0.18(+1.94%)
Oct 29, 2014
9.598
9.618
9.343
9.545
24,193,092
-0.03(-0.26%)
Oct 28, 2014
9.357
9.582
9.344
9.570
18,059,436
+0.31(+3.33%)
Oct 27, 2014
9.203
9.293
9.293
9.261
21,003,396
-0.03(-0.35%)
Oct 24, 2014
9.132
9.307
9.035
9.293
16,104,756
+0.19(+2.11%)
Oct 23, 2014
9.053
9.259
9.015
9.101
23,519,810
+0.31(+3.51%)
Oct 22, 2014
9.033
9.093
8.778
8.793
25,626,812
-0.19(-2.09%)
Oct 21, 2014
8.662
8.995
8.634
8.980
33,080,336
+0.50(+5.91%)
Oct 20, 2014
8.193
8.493
8.181
8.479
19,334,828
+0.23(+2.83%)
Oct 17, 2014
8.232
8.402
8.129
8.246
40,125,652
+0.30(+3.76%)
Oct 16, 2014
7.545
8.120
7.523
7.947
57,936,492
-0.00(-0.06%)
Oct 15, 2014
7.816
8.035
7.388
7.952
65,355,100
-0.20(-2.44%)
Oct 14, 2014
8.238
8.416
8.057
8.151
37,916,176
+0.04(+0.52%)
Oct 13, 2014
8.509
8.611
8.092
8.109
32,468,754
-0.42(-4.93%)
Oct 10, 2014
8.827
8.956
8.525
8.529
42,629,968
-0.30(-3.40%)
Oct 09, 2014
9.346
9.384
8.814
8.830
37,181,168
-0.57(-6.07%)
Oct 08, 2014
8.937
9.430
8.799
9.400
35,399,800
+0.47(+5.25%)
Oct 07, 2014
9.217
9.277
8.926
8.931
25,617,252
-0.43(-4.57%)
Oct 06, 2014
9.508
9.549
9.260
9.358
23,418,054
-0.03(-0.37%)
Oct 03, 2014
9.277
9.450
9.194
9.393
26,128,628
+0.30(+3.31%)
Oct 02, 2014
9.071
9.189
8.814
9.091
27,113,638
-0.01(-0.06%)
Oct 01, 2014
9.427
9.437
9.029
9.097
36,746,364
-0.38(-4.02%)
Sep 30, 2014
9.575
9.662
9.421
9.478
15,960,296
-0.08(-0.82%)
Sep 29, 2014
9.358
9.603
9.335
9.557
14,074,918
-0.06(-0.62%)
Sep 26, 2014
9.428
9.677
9.398
9.616
15,289,886
+0.23(+2.44%)
Sep 25, 2014
9.781
9.784
9.378
9.387
21,737,870
-0.48(-4.85%)
Sep 24, 2014
9.643
9.879
9.567
9.866
14,803,201
+0.22(+2.31%)
Sep 23, 2014
9.703
9.827
9.633
9.643
13,933,231
-0.17(-1.70%)
Sep 22, 2014
9.988
9.995
9.752
9.809
13,908,455
-0.25(-2.44%)
Sep 19, 2014
10.17
10.20
9.985
10.05
12,155,453
-0.02(-0.16%)
Sep 18, 2014
10.01
10.08
9.971
10.07
8,344,245
+0.16(+1.56%)
Sep 17, 2014
9.924
10.05
9.772
9.916
20,925,812
+0.04(+0.37%)
Sep 16, 2014
9.606
9.926
9.595
9.880
11,541,196
+0.22(+2.27%)
Sep 15, 2014
9.686
9.708
9.573
9.660
9,702,523
-0.02(-0.24%)
Sep 12, 2014
9.828
9.829
9.600
9.683
15,248,221
-0.17(-1.70%)
Sep 11, 2014
9.706
9.861
9.683
9.851
8,859,930
+0.02(+0.23%)
Sep 10, 2014
9.731
9.841
9.632
9.829
14,807,138
+0.11(+1.13%)
Sep 09, 2014
9.872
9.895
9.657
9.719
11,974,639
-0.19(-1.88%)
Sep 08, 2014
9.950
9.994
9.816
9.906
11,604,827
-0.08(-0.77%)
Sep 05, 2014
9.838
9.990
9.732
9.982
10,942,268
+0.14(+1.42%)
Sep 04, 2014
9.937
10.05
9.768
9.843
16,679,898
-0.06(-0.56%)
Sep 03, 2014
10.02
10.03
9.853
9.898
8,514,684
-0.01(-0.06%)
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
.