Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.65	11.66	11.40	11.44	13,944,938	-0.23(-1.97%)
May 28, 2015	11.64	11.69	11.53	11.67	8,747,019	-0.03(-0.26%)
May 27, 2015	11.47	11.75	11.41	11.70	9,370,408	+0.30(+2.67%)
May 26, 2015	11.66	11.68	11.31	11.39	15,230,273	-0.37(-3.17%)
May 22, 2015	11.78	11.77	11.77	11.77	8,613,516	-0.08(-0.70%)
May 21, 2015	11.72	11.89	11.69	11.85	7,229,757	+0.10(+0.85%)
May 20, 2015	11.79	11.90	11.69	11.75	11,076,878	-0.02(-0.19%)
May 19, 2015	11.81	11.86	11.72	11.77	17,015,302	-0.02(-0.14%)
May 18, 2015	11.64	11.84	11.64	11.79	8,696,661	+0.11(+0.93%)
May 15, 2015	11.68	11.71	11.58	11.68	9,773,051	+0.03(+0.30%)
May 14, 2015	11.49	11.65	11.43	11.64	15,045,726	+0.35(+3.13%)
May 13, 2015	11.36	11.48	11.24	11.29	14,164,365	+0.01(+0.11%)
May 12, 2015	11.22	11.39	11.06	11.28	20,777,860	-0.11(-0.96%)
May 11, 2015	11.54	11.60	11.37	11.39	13,633,290	-0.16(-1.38%)
May 08, 2015	11.43	11.59	11.42	11.54	18,224,302	+0.43(+3.89%)
May 07, 2015	10.96	11.19	10.90	11.11	17,326,534	+0.13(+1.21%)
May 06, 2015	11.23	11.28	10.78	10.98	26,230,718	-0.13(-1.20%)
May 05, 2015	11.47	11.54	11.09	11.11	25,019,476	-0.41(-3.56%)
May 04, 2015	11.50	11.63	11.48	11.52	10,201,950	+0.11(+0.97%)

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.