Skip to main content

Ultrapro S&P 500 3X ETF (NY: UPRO )

76.20 +2.40 (+3.25%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 72.67 73.85 71.82 73.80 2,725,263 +0.50(+0.68%)
Jun 10, 2024 72.30 73.45 72.05 73.30 2,617,991 +0.66(+0.91%)
Jun 07, 2024 72.55 73.86 72.07 72.64 4,625,554 -0.35(-0.48%)
Jun 06, 2024 73.17 73.33 72.21 72.99 3,173,188 -0.03(-0.04%)
Jun 05, 2024 71.49 73.05 70.65 73.02 4,358,654 +2.50(+3.55%)
Jun 04, 2024 69.80 70.85 69.17 70.52 4,963,094 +0.18(+0.26%)
Jun 03, 2024 70.84 70.88 68.26 70.34 6,756,836 +0.17(+0.24%)
May 31, 2024 68.70 70.26 66.65 70.17 6,663,753 +1.80(+2.63%)
May 30, 2024 69.15 69.42 67.89 68.37 4,012,012 -1.43(-2.05%)
May 29, 2024 69.61 70.29 69.51 69.80 3,786,658 -1.54(-2.16%)
May 28, 2024 71.52 71.60 70.24 71.34 3,821,611 +0.13(+0.18%)
May 24, 2024 70.59 71.53 70.18 71.21 4,314,923 +1.39(+1.99%)
May 23, 2024 72.68 72.72 69.33 69.82 6,508,379 -1.66(-2.32%)
May 22, 2024 71.85 72.13 70.60 71.48 3,865,334 -0.66(-0.91%)
May 21, 2024 71.30 72.22 71.24 72.14 2,202,789 +0.49(+0.68%)
May 20, 2024 71.45 72.27 71.29 71.65 2,670,227 +0.21(+0.29%)
May 17, 2024 71.17 71.47 70.58 71.44 2,852,359 +0.28(+0.39%)
May 16, 2024 71.64 72.30 71.10 71.16 3,273,208 -0.48(-0.67%)
May 15, 2024 70.10 71.79 69.85 71.64 4,493,591 +2.53(+3.66%)
May 14, 2024 68.26 69.33 68.04 69.11 3,541,498 +0.92(+1.35%)
May 13, 2024 68.86 68.89 67.74 68.19 2,320,133 -0.04(-0.06%)
May 10, 2024 68.58 68.92 67.72 68.23 3,417,603 +0.29(+0.43%)
May 09, 2024 66.89 67.97 66.61 67.94 2,877,943 +1.08(+1.62%)
May 08, 2024 66.12 67.08 66.08 66.86 2,122,779 -0.03(-0.04%)
May 07, 2024 67.05 67.44 66.61 66.89 3,935,909 +0.20(+0.30%)
May 06, 2024 65.63 66.69 65.45 66.69 3,519,377 +2.00(+3.09%)
May 03, 2024 64.66 65.17 63.69 64.69 5,392,774 +2.32(+3.72%)
May 02, 2024 62.09 62.70 60.39 62.37 4,873,095 +1.67(+2.75%)
May 01, 2024 61.13 63.63 60.58 60.70 8,499,235 -0.70(-1.14%)
Apr 30, 2024 63.84 64.25 61.39 61.40 5,113,842 -3.04(-4.72%)
Apr 29, 2024 64.50 64.72 63.41 64.44 3,575,313 +0.62(+0.97%)
Apr 26, 2024 63.10 64.41 62.87 63.82 4,979,838 +1.79(+2.89%)
Apr 25, 2024 60.43 62.35 59.84 62.03 7,441,051 -0.85(-1.35%)
Apr 24, 2024 63.29 63.56 62.00 62.88 5,784,566 -0.05(-0.08%)
Apr 23, 2024 61.56 63.12 61.36 62.93 6,281,750 +2.18(+3.59%)
Apr 22, 2024 60.15 61.78 59.28 60.75 7,121,100 +1.59(+2.69%)
Apr 19, 2024 60.76 61.13 58.74 59.16 8,056,192 -1.62(-2.67%)
Apr 18, 2024 61.73 62.52 60.47 60.78 9,350,433 -0.48(-0.78%)
Apr 17, 2024 63.30 63.36 60.73 61.26 9,676,611 -1.11(-1.78%)
Apr 16, 2024 62.92 63.50 61.90 62.37 8,815,180 -0.40(-0.64%)
Apr 15, 2024 66.85 66.92 62.43 62.77 9,136,237 -2.43(-3.73%)
Apr 12, 2024 66.62 67.19 64.54 65.20 7,446,196 -2.90(-4.26%)
Apr 11, 2024 67.17 68.66 65.78 68.10 6,504,005 +1.42(+2.13%)
Apr 10, 2024 66.38 67.45 65.84 66.68 8,930,482 -2.02(-2.94%)
Apr 09, 2024 69.20 69.29 66.77 68.70 5,639,351 +0.24(+0.35%)
Apr 08, 2024 68.70 69.10 68.19 68.46 8,044,102 +0.06(+0.09%)
Apr 05, 2024 66.90 69.21 66.72 68.40 8,073,699 +2.06(+3.11%)
Apr 04, 2024 70.54 70.68 66.25 66.34 7,905,296 -2.63(-3.81%)
Apr 03, 2024 68.31 69.58 68.28 68.97 5,552,209 +0.20(+0.29%)
Apr 02, 2024 68.53 68.82 67.82 68.77 5,233,143 -1.42(-2.02%)
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.