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 (%)
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%)
Sep 02, 2014
9.961
9.968
9.800
9.904
10,146,565
-0.02(-0.20%)
Aug 29, 2014
9.893
9.924
9.924
9.924
16,349,151
+0.08(+0.81%)
Aug 28, 2014
9.761
9.860
9.732
9.844
11,999,490
-0.02(-0.21%)
Aug 27, 2014
9.885
9.901
9.818
9.865
5,970,040
-0.01(-0.11%)
Aug 26, 2014
9.861
9.943
9.861
9.876
9,068,046
+0.03(+0.27%)
Aug 25, 2014
9.849
9.901
9.805
9.849
10,238,575
+0.15(+1.50%)
Aug 22, 2014
9.730
9.773
9.640
9.704
14,284,582
-0.05(-0.52%)
Aug 21, 2014
9.696
9.789
9.679
9.755
7,580,018
+0.09(+0.89%)
Aug 20, 2014
9.551
9.701
9.551
9.669
11,400,574
+0.08(+0.84%)
Aug 19, 2014
9.510
9.614
9.487
9.588
12,634,177
+0.15(+1.57%)
Aug 18, 2014
9.368
9.458
9.351
9.440
12,820,377
+0.23(+2.46%)
Aug 15, 2014
9.318
9.340
9.024
9.213
26,711,880
-0.00(-0.04%)
Aug 14, 2014
9.134
9.217
9.108
9.217
7,570,001
+0.11(+1.26%)
Aug 13, 2014
9.019
9.120
8.973
9.102
20,095,266
+0.19(+2.17%)
Aug 12, 2014
8.921
8.993
8.832
8.909
12,927,221
-0.04(-0.48%)
Aug 11, 2014
8.968
9.068
8.937
8.952
16,770,373
+0.08(+0.96%)
Aug 08, 2014
8.627
8.872
8.565
8.867
15,413,545
+0.30(+3.49%)
Aug 07, 2014
8.831
8.860
8.510
8.568
17,849,822
-0.14(-1.64%)
Aug 06, 2014
8.588
8.827
8.582
8.711
14,900,288
+0.01(+0.10%)
Aug 05, 2014
8.858
8.930
8.614
8.702
19,983,246
-0.27(-2.96%)
Aug 04, 2014
8.835
9.027
8.721
8.968
11,995,465
+0.19(+2.15%)
Aug 01, 2014
8.789
8.955
8.658
8.779
25,630,812
-0.09(-0.97%)
Jul 31, 2014
9.232
9.251
8.856
8.864
36,571,988
-0.56(-5.93%)
Jul 30, 2014
9.523
9.557
9.310
9.423
17,985,576
+0.00(+0.00%)
Jul 29, 2014
9.595
9.635
9.420
9.423
10,886,128
-0.12(-1.27%)
Jul 28, 2014
9.536
9.587
9.376
9.545
10,098,127
+0.01(+0.06%)
Jul 25, 2014
9.591
9.614
9.479
9.539
9,109,810
-0.13(-1.37%)
Jul 24, 2014
9.704
9.729
9.645
9.671
8,275,872
+0.00(+0.02%)
Jul 23, 2014
9.647
9.700
9.593
9.669
8,620,512
+0.06(+0.67%)
Jul 22, 2014
9.581
9.655
9.559
9.604
10,675,448
+0.13(+1.35%)
Jul 21, 2014
9.446
9.506
9.351
9.477
10,283,497
-0.06(-0.61%)
Jul 18, 2014
9.350
9.564
9.328
9.535
10,558,476
+0.28(+3.05%)
Jul 17, 2014
9.490
9.603
9.215
9.253
20,835,088
-0.33(-3.43%)
Jul 16, 2014
9.599
9.624
9.507
9.582
11,431,826
+0.10(+1.09%)
Jul 15, 2014
9.551
9.602
9.357
9.478
13,190,561
-0.05(-0.52%)
Jul 14, 2014
9.530
9.570
9.498
9.528
7,870,288
+0.13(+1.40%)
Jul 11, 2014
9.341
9.409
9.274
9.396
10,572,604
+0.04(+0.48%)
Jul 10, 2014
9.193
9.427
9.167
9.351
13,643,827
-0.11(-1.20%)
Jul 09, 2014
9.406
9.489
9.351
9.465
9,081,827
+0.12(+1.25%)
Jul 08, 2014
9.468
9.478
9.271
9.348
16,223,908
-0.18(-1.91%)
Jul 07, 2014
9.571
9.594
9.482
9.530
10,025,420
-0.10(-0.99%)
Jul 03, 2014
9.564
9.625
9.625
9.625
11,398,840
+0.14(+1.51%)
Jul 02, 2014
9.457
9.519
9.448
9.482
6,831,850
+0.03(+0.26%)
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
.