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 28, 2010
1.841
1.912
1.819
1.841
159,235,136
-0.08(-3.95%)
May 27, 2010
1.842
1.919
1.821
1.917
157,865,488
+0.18(+10.25%)
May 26, 2010
1.808
1.856
1.726
1.739
837,714
-0.04(-2.07%)
May 25, 2010
1.640
1.776
1.605
1.775
199,102
+0.01(+0.33%)
May 24, 2010
1.808
1.854
1.764
1.770
138,400,288
-0.06(-3.10%)
May 21, 2010
1.682
1.854
1.670
1.826
181,405,072
+0.06(+3.64%)
May 20, 2010
1.863
1.888
1.760
1.762
1,360,580
-0.23(-11.46%)
May 19, 2010
1.990
2.044
1.914
1.990
143,593,520
-0.04(-1.78%)
May 18, 2010
2.162
2.181
2.003
2.026
156,012
-0.08(-3.99%)
May 17, 2010
2.126
2.142
1.990
2.110
128,391,104
+0.00(+0.11%)
May 14, 2010
2.108
2.190
2.048
2.108
132,231,320
-0.12(-5.40%)
May 13, 2010
2.300
2.329
2.223
2.228
73,634,776
-0.09(-3.72%)
May 12, 2010
2.250
2.323
2.238
2.315
94,586,400
+0.09(+4.24%)
May 11, 2010
2.276
2.311
2.208
2.220
104,677
-0.02(-0.87%)
May 10, 2010
2.238
2.246
2.175
2.240
190,648,304
+0.26(+12.97%)
May 07, 2010
2.057
2.118
1.888
1.983
153,477,296
+0.11(+5.76%)
May 06, 2010
2.274
2.311
1.446
1.875
208,017
-0.40(-17.63%)
May 05, 2010
2.304
2.361
2.264
2.276
127,676,272
-0.07(-2.84%)
May 04, 2010
2.437
2.438
2.308
2.343
22,287
-0.18(-7.22%)
May 03, 2010
2.464
2.543
2.452
2.525
92,014,120
+0.10(+4.01%)
Apr 30, 2010
2.560
2.569
2.426
2.427
99,056,312
-0.13(-5.07%)
Apr 29, 2010
2.512
2.574
2.509
2.557
81,586,080
+0.09(+3.83%)
Apr 28, 2010
2.448
2.486
2.401
2.463
181,799,632
+0.05(+2.16%)
Apr 27, 2010
2.551
2.591
2.398
2.411
7,429
-0.18(-7.08%)
Apr 26, 2010
2.630
2.647
2.589
2.595
80,934,832
-0.03(-1.17%)
Apr 23, 2010
2.570
2.628
2.550
2.625
99,062,632
+0.05(+1.97%)
Apr 22, 2010
2.498
2.584
2.455
2.574
108,410,472
+0.02(+0.92%)
Apr 21, 2010
2.572
2.588
2.511
2.551
14,858
-0.01(-0.55%)
Apr 20, 2010
2.548
2.572
2.523
2.565
29,716
+0.07(+2.72%)
Apr 19, 2010
2.450
2.506
2.416
2.497
166,234,832
+0.02(+0.94%)
Apr 16, 2010
2.570
2.583
2.434
2.474
203,766,752
-0.12(-4.78%)
Apr 15, 2010
2.576
2.612
2.575
2.598
103,637,152
+0.01(+0.38%)
Apr 14, 2010
2.533
2.590
2.520
2.588
108,138,560
+0.08(+3.20%)
Apr 13, 2010
2.490
2.517
2.454
2.508
95,027,840
+0.01(+0.31%)
Apr 12, 2010
2.497
2.518
2.488
2.500
119,494,960
+0.01(+0.56%)
Apr 09, 2010
2.455
2.490
2.442
2.486
111,271,376
+0.05(+1.98%)
Apr 08, 2010
2.385
2.451
2.368
2.438
125,563,928
+0.02(+0.87%)
Apr 07, 2010
2.443
2.459
2.381
2.417
151,654,240
-0.04(-1.58%)
Apr 06, 2010
2.420
2.470
2.412
2.456
53,561,644
+0.02(+0.73%)
Apr 05, 2010
2.410
2.444
2.389
2.438
85,952,056
+0.06(+2.36%)
Apr 01, 2010
2.384
2.382
2.382
2.382
716,767,360
+0.05(+2.12%)
Mar 31, 2010
2.330
2.365
2.310
2.332
100,884,120
-0.03(-1.10%)
Mar 30, 2010
2.362
2.383
2.329
2.358
78,553,408
+0.00(+0.18%)
Mar 29, 2010
2.346
2.366
2.333
2.354
56,340,532
+0.04(+1.72%)
Mar 26, 2010
2.327
2.361
2.283
2.314
96,886,472
+0.00(+0.05%)
Mar 25, 2010
2.374
2.401
2.305
2.313
80,018,448
-0.01(-0.59%)
Mar 24, 2010
2.333
2.354
2.310
2.327
87,905,560
-0.03(-1.48%)
Mar 23, 2010
2.322
2.366
2.300
2.362
75,731,656
+0.05(+2.20%)
Mar 22, 2010
2.237
2.324
2.233
2.311
69,196,432
+0.04(+1.63%)
Mar 19, 2010
2.332
2.334
2.249
2.274
106,427,104
-0.04(-1.62%)
Mar 18, 2010
2.313
2.325
2.284
2.311
72,711,992
-0.00(-0.08%)
Mar 17, 2010
2.293
2.336
2.292
2.313
56,259,404
+0.04(+1.72%)
Mar 16, 2010
2.239
2.280
2.222
2.274
100,462,136
+0.05(+2.39%)
Mar 15, 2010
2.183
2.226
2.179
2.221
74,156,520
+0.00(+0.16%)
Mar 12, 2010
2.247
2.248
2.202
2.217
73,944,864
-0.00(-0.07%)
Mar 11, 2010
2.176
2.220
2.155
2.219
95,636,512
+0.03(+1.29%)
Mar 10, 2010
2.165
2.208
2.160
2.191
92,395,536
+0.03(+1.36%)
Mar 09, 2010
2.129
2.192
2.129
2.161
84,251,888
+0.01(+0.50%)
Mar 08, 2010
2.152
2.166
2.142
2.151
58,834,952
-0.00(-0.01%)
Mar 05, 2010
2.104
2.155
2.087
2.151
78,105,208
+0.09(+4.35%)
Mar 04, 2010
2.052
2.071
2.029
2.061
76,402,368
+0.02(+0.88%)
Mar 03, 2010
2.055
2.080
2.029
2.043
97,742,760
+0.01(+0.40%)
Mar 02, 2010
2.048
2.067
2.028
2.035
96,389,760
+0.01(+0.69%)
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
.