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
)
71.44
+0.28 (+0.39%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2014
8.682
8.761
8.656
8.739
12,205,662
+0.04(+0.42%)
May 29, 2014
8.628
8.704
8.567
8.702
8,961,598
+0.13(+1.56%)
May 28, 2014
8.591
8.629
8.530
8.569
10,477,312
-0.02(-0.28%)
May 27, 2014
8.532
8.595
8.517
8.593
8,890,588
+0.16(+1.89%)
May 23, 2014
8.364
8.434
8.434
8.434
29,684,532
+0.07(+0.78%)
May 22, 2014
8.277
8.380
8.239
8.368
7,159,192
+0.10(+1.19%)
May 21, 2014
8.135
8.285
8.134
8.270
12,142,786
+0.20(+2.49%)
May 20, 2014
8.213
8.216
8.008
8.069
15,851,730
-0.16(-1.94%)
May 19, 2014
8.090
8.246
8.067
8.229
8,706,790
+0.09(+1.09%)
May 16, 2014
8.066
8.147
7.968
8.140
13,467,830
+0.09(+1.15%)
May 15, 2014
8.222
8.230
7.935
8.047
29,178,382
-0.23(-2.73%)
May 14, 2014
8.373
8.382
8.239
8.273
10,618,281
-0.12(-1.43%)
May 13, 2014
8.399
8.457
8.369
8.394
10,922,258
+0.02(+0.29%)
May 12, 2014
8.243
8.383
8.235
8.369
22,529,500
+0.23(+2.82%)
May 09, 2014
8.100
8.143
7.988
8.140
12,402,770
+0.04(+0.48%)
May 08, 2014
8.099
8.273
8.020
8.101
16,030,514
-0.03(-0.34%)
May 07, 2014
8.064
8.134
7.886
8.129
19,583,370
+0.14(+1.77%)
May 06, 2014
8.147
8.160
7.980
7.987
15,056,214
-0.21(-2.61%)
May 05, 2014
8.035
8.216
7.967
8.201
13,747,105
+0.04(+0.52%)
May 02, 2014
8.188
8.293
8.116
8.159
18,335,912
-0.03(-0.40%)
May 01, 2014
8.172
8.255
8.112
8.192
17,535,740
-0.00(-0.05%)
Apr 30, 2014
8.074
8.209
8.039
8.196
17,013,728
+0.08(+1.00%)
Apr 29, 2014
8.078
8.149
8.028
8.115
16,843,736
+0.11(+1.40%)
Apr 28, 2014
8.024
8.106
7.759
8.003
27,120,276
+0.07(+0.94%)
Apr 25, 2014
8.046
8.061
7.868
7.928
19,032,162
-0.20(-2.50%)
Apr 24, 2014
8.201
8.201
8.013
8.132
15,345,320
+0.05(+0.60%)
Apr 23, 2014
8.124
8.140
8.060
8.084
10,295,545
-0.05(-0.62%)
Apr 22, 2014
8.052
8.203
8.042
8.134
18,488,408
+0.10(+1.25%)
Apr 21, 2014
7.952
8.033
7.923
8.033
10,589,926
+0.09(+1.14%)
Apr 17, 2014
7.882
7.943
7.943
7.943
33,656,668
+0.03(+0.39%)
Apr 16, 2014
7.825
7.915
7.728
7.912
16,483,471
+0.24(+3.15%)
Apr 15, 2014
7.567
7.688
7.340
7.671
31,740,804
+0.16(+2.06%)
Apr 14, 2014
7.517
7.571
7.336
7.516
19,457,954
+0.17(+2.33%)
Apr 11, 2014
7.425
7.553
7.324
7.345
34,112,596
-0.21(-2.72%)
Apr 10, 2014
8.055
8.070
7.524
7.550
37,982,148
-0.51(-6.34%)
Apr 09, 2014
7.868
8.065
7.804
8.061
22,929,214
+0.25(+3.22%)
Apr 08, 2014
7.697
7.845
7.621
7.810
27,537,906
+0.10(+1.33%)
Apr 07, 2014
7.917
7.958
7.666
7.707
45,852,484
-0.27(-3.43%)
Apr 04, 2014
8.403
8.414
7.939
7.981
41,266,252
-0.29(-3.48%)
Apr 03, 2014
8.346
8.349
8.197
8.268
18,140,662
-0.04(-0.49%)
Apr 02, 2014
8.257
8.336
8.209
8.309
18,776,636
+0.08(+1.03%)
Apr 01, 2014
8.141
8.236
8.121
8.224
22,673,414
+0.16(+2.01%)
Mar 31, 2014
8.018
8.099
7.997
8.062
25,598,692
+0.20(+2.49%)
Mar 28, 2014
7.819
7.986
7.807
7.866
22,173,554
+0.11(+1.41%)
Mar 27, 2014
7.781
7.850
7.672
7.757
30,251,414
-0.05(-0.59%)
Mar 26, 2014
8.075
8.109
7.803
7.803
24,904,498
-0.18(-2.24%)
Mar 25, 2014
7.986
8.059
7.846
7.982
29,625,716
+0.12(+1.48%)
Mar 24, 2014
8.050
8.077
7.765
7.865
28,617,094
-0.10(-1.30%)
Mar 21, 2014
8.158
8.219
7.943
7.969
22,525,846
-0.09(-1.11%)
Mar 20, 2014
7.867
8.076
7.830
8.058
26,222,496
+0.13(+1.58%)
Mar 19, 2014
8.063
8.090
7.770
7.933
26,901,486
-0.12(-1.49%)
Mar 18, 2014
7.928
8.084
7.908
8.054
20,809,038
+0.18(+2.22%)
Mar 17, 2014
7.790
7.939
7.784
7.878
24,545,246
+0.20(+2.63%)
Mar 14, 2014
7.692
7.819
7.649
7.676
27,416,514
-0.07(-0.92%)
Mar 13, 2014
8.087
8.104
7.680
7.748
35,576,380
-0.27(-3.33%)
Mar 12, 2014
7.890
8.021
7.836
8.014
25,889,916
+0.01(+0.07%)
Mar 11, 2014
8.169
8.201
7.952
8.008
23,708,214
-0.12(-1.49%)
Mar 10, 2014
8.105
8.138
7.989
8.130
14,710,447
-0.01(-0.08%)
Mar 07, 2014
8.224
8.234
8.038
8.136
36,922,236
-0.00(-0.01%)
Mar 06, 2014
8.141
8.190
8.097
8.137
22,249,592
+0.07(+0.92%)
Mar 05, 2014
8.071
8.118
8.040
8.063
28,445,480
+0.01(+0.07%)
Mar 04, 2014
7.954
8.108
7.951
8.057
44,716,340
+0.33(+4.24%)
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
.