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: 4:00 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 (%)
Aug 31, 2010
1.601
1.633
1.566
1.603
713,201
-0.01(-0.83%)
Aug 30, 2010
1.663
1.678
1.613
1.616
103,893,976
-0.06(-3.57%)
Aug 27, 2010
1.676
1.680
1.560
1.676
123,362,816
+0.08(+4.71%)
Aug 26, 2010
1.655
1.665
1.586
1.600
292,561
-0.03(-1.95%)
Aug 25, 2010
1.590
1.653
1.560
1.632
44,575
+0.01(+0.89%)
Aug 24, 2010
1.635
1.658
1.591
1.618
33,431
-0.07(-4.34%)
Aug 23, 2010
1.737
1.762
1.690
1.691
86,394,536
-0.02(-1.34%)
Aug 20, 2010
1.713
1.721
1.675
1.714
107,165,344
-0.02(-0.93%)
Aug 19, 2010
1.797
1.809
1.707
1.730
156,034,192
-0.09(-5.14%)
Aug 18, 2010
1.812
1.853
1.781
1.824
14,858
+0.01(+0.70%)
Aug 17, 2010
1.794
1.853
1.780
1.811
141,154
+0.06(+3.44%)
Aug 16, 2010
1.719
1.767
1.699
1.751
92,158,176
-0.00(-0.03%)
Aug 13, 2010
1.751
1.785
1.747
1.751
78,534,760
-0.02(-1.10%)
Aug 12, 2010
1.720
1.788
1.718
1.771
14,858
-0.03(-1.81%)
Aug 11, 2010
1.871
1.874
1.793
1.804
148,583
-0.16(-8.25%)
Aug 10, 2010
1.945
1.995
1.911
1.966
116,013,424
-0.03(-1.44%)
Aug 09, 2010
1.992
2.006
1.962
1.995
49,953,740
+0.03(+1.59%)
Aug 06, 2010
1.963
1.975
1.888
1.963
104,251,544
-0.02(-1.24%)
Aug 05, 2010
1.960
1.992
1.949
1.988
83,363,880
-0.01(-0.36%)
Aug 04, 2010
1.973
2.004
1.953
1.995
84,588,136
+0.04(+1.97%)
Aug 03, 2010
1.971
1.986
1.937
1.957
108,540
-0.03(-1.39%)
Aug 02, 2010
1.947
1.994
1.924
1.984
76,437,952
+0.13(+6.76%)
Jul 30, 2010
1.859
1.888
1.794
1.859
121,165,264
-0.00(-0.10%)
Jul 29, 2010
1.921
1.937
1.816
1.861
124,715,888
-0.03(-1.48%)
Jul 28, 2010
1.913
1.930
1.869
1.889
83,468,704
-0.04(-1.88%)
Jul 27, 2010
1.959
1.964
1.902
1.925
103,769,312
-0.00(-0.20%)
Jul 26, 2010
1.875
1.932
1.862
1.929
104,365,504
+0.06(+3.26%)
Jul 23, 2010
1.812
1.876
1.794
1.868
125,660,808
+0.05(+2.57%)
Jul 22, 2010
1.768
1.843
1.767
1.821
7,429
+0.11(+6.59%)
Jul 21, 2010
1.803
1.804
1.684
1.708
161,598,432
-0.07(-3.76%)
Jul 20, 2010
1.650
1.779
1.648
1.775
293,452
+0.05(+3.18%)
Jul 19, 2010
1.708
1.734
1.667
1.720
128,902,976
+0.03(+1.86%)
Jul 16, 2010
1.689
1.814
1.678
1.689
154,365,968
-0.15(-8.27%)
Jul 15, 2010
1.839
1.859
1.765
1.841
101,131,432
+0.00(+0.07%)
Jul 14, 2010
1.824
1.861
1.801
1.840
44,575
-0.00(-0.04%)
Jul 13, 2010
1.816
1.861
1.806
1.841
79,492
+0.08(+4.53%)
Jul 12, 2010
1.739
1.770
1.718
1.761
68,276,552
+0.01(+0.29%)
Jul 09, 2010
1.756
1.757
1.708
1.756
74,731,168
+0.04(+2.16%)
Jul 08, 2010
1.709
1.725
1.660
1.718
81,720
+0.05(+2.93%)
Jul 07, 2010
1.536
1.675
1.532
1.669
164,976,704
+0.14(+9.44%)
Jul 06, 2010
1.559
1.591
1.482
1.525
14,858
+0.03(+1.86%)
Jul 02, 2010
1.498
1.550
1.470
1.498
146,878,320
-0.03(-1.74%)
Jul 01, 2010
1.539
1.554
1.448
1.524
299,582,688
-0.01(-0.64%)
Jun 30, 2010
1.574
1.618
1.526
1.534
345,456
-0.05(-3.46%)
Jun 29, 2010
1.677
1.678
1.557
1.589
230,304
-0.19(-10.68%)
Jun 25, 2010
1.779
1.793
1.713
1.779
192,143,648
+0.03(+1.91%)
Jun 24, 2010
1.809
1.816
1.731
1.746
316,557
-0.09(-4.93%)
Jun 23, 2010
1.858
1.877
1.798
1.836
175,140,272
-0.02(-0.94%)
Jun 22, 2010
1.952
1.976
1.847
1.853
204,355,376
-0.10(-4.94%)
Jun 21, 2010
2.044
2.048
1.921
1.950
146,206,432
-0.02(-0.98%)
Jun 18, 2010
1.969
1.992
1.951
1.969
134,668,320
+0.01(+0.31%)
Jun 17, 2010
1.972
1.975
1.907
1.963
126,296
+0.01(+0.48%)
Jun 16, 2010
1.929
1.979
1.915
1.954
37,145
-0.00(-0.09%)
Jun 15, 2010
1.871
1.962
1.861
1.956
52,004
+0.12(+6.65%)
Jun 14, 2010
1.884
1.913
1.826
1.834
243,745,712
-0.01(-0.32%)
Jun 11, 2010
1.767
1.844
1.763
1.839
163,629,488
+0.02(+1.31%)
Jun 10, 2010
1.752
1.820
1.745
1.816
163,441
+0.15(+9.01%)
Jun 09, 2010
1.728
1.774
1.649
1.666
214,857,856
-0.03(-1.51%)
Jun 08, 2010
1.647
1.705
1.604
1.691
349,171
+0.05(+2.90%)
Jun 07, 2010
1.725
1.744
1.639
1.644
174,134,208
-0.07(-4.14%)
Jun 04, 2010
1.714
1.836
1.688
1.714
215,957,824
-0.19(-9.86%)
Jun 03, 2010
1.907
1.925
1.851
1.902
141,070,416
+0.02(+0.82%)
Jun 02, 2010
1.780
1.889
1.756
1.886
59,433
+0.13(+7.65%)
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
.