Ultrapro S&P 500 ETF (NY: UPRO )

35.95 +1.08 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 34.69 36.10 33.93 35.95 11,727,338 +1.08(+3.10%)
Jun 30, 2022 34.62 35.84 33.56 34.87 13,550,914 -0.91(-2.54%)
Jun 29, 2022 36.01 36.33 35.23 35.78 9,986,999 -0.13(-0.36%)
Jun 28, 2022 38.67 39.55 35.82 35.91 13,615,990 -2.35(-6.14%)
Jun 27, 2022 38.96 39.03 37.87 38.26 9,390,046 -0.38(-0.98%)
Jun 24, 2022 36.24 38.65 36.22 38.64 11,085,943 +3.35(+9.49%)
Jun 23, 2022 34.90 35.51 33.88 35.29 12,486,140 +1.00(+2.92%)
Jun 22, 2022 33.26 35.50 33.15 34.29 11,970,418 -0.21(-0.61%)
Jun 21, 2022 33.66 34.88 33.64 34.50 8,637,387 +2.43(+7.58%)
Jun 17, 2022 32.00 33.00 31.12 32.07 14,458,004 +0.07(+0.22%)
Jun 16, 2022 32.97 33.08 31.16 32.00 17,280,260 -3.39(-9.58%)
Jun 15, 2022 34.90 36.70 33.49 35.39 19,430,496 +1.43(+4.21%)
Jun 14, 2022 34.80 35.08 33.07 33.96 14,100,492 -0.34(-0.99%)
Jun 13, 2022 35.76 36.32 33.79 34.30 14,413,175 -4.43(-11.44%)
Jun 10, 2022 40.34 40.62 38.69 38.73 12,564,702 -3.71(-8.74%)
Jun 09, 2022 45.08 45.85 42.44 42.44 8,247,257 -3.29(-7.19%)
Jun 08, 2022 46.63 47.27 45.42 45.73 8,107,464 -1.51(-3.20%)
Jun 07, 2022 44.70 47.42 44.54 47.24 8,307,394 +1.32(+2.87%)
Jun 06, 2022 46.94 47.55 45.54 45.92 9,232,605 +0.37(+0.81%)
Jun 03, 2022 46.17 46.74 45.19 45.55 10,181,186 -2.33(-4.87%)
Jun 02, 2022 45.28 47.91 44.46 47.88 9,707,021 +2.53(+5.58%)
Jun 01, 2022 47.21 47.56 44.42 45.35 11,901,685 -1.10(-2.37%)
May 31, 2022 46.65 47.66 45.47 46.45 12,174,336 -0.83(-1.76%)
May 27, 2022 44.86 47.30 44.81 47.28 11,222,582 +3.25(+7.38%)
May 26, 2022 41.94 44.56 41.88 44.03 11,751,202 +2.44(+5.87%)
May 25, 2022 39.97 42.19 39.87 41.59 13,208,060 +1.09(+2.69%)
May 24, 2022 40.05 40.87 38.30 40.50 12,862,502 -0.95(-2.29%)
May 23, 2022 40.20 41.67 39.45 41.45 14,213,647 +2.22(+5.66%)
May 20, 2022 40.33 40.49 36.48 39.23 16,896,192 +0.07(+0.18%)
May 19, 2022 38.91 40.60 38.47 39.16 12,131,618 -0.82(-2.05%)
May 18, 2022 43.82 43.92 39.51 39.98 12,142,240 -5.41(-11.92%)
May 17, 2022 44.90 45.51 43.59 45.39 11,469,530 +2.56(+5.98%)
May 16, 2022 42.76 44.05 41.98 42.83 9,998,620 -0.50(-1.15%)
May 13, 2022 41.79 43.77 41.44 43.33 15,028,158 +2.89(+7.15%)
May 12, 2022 39.52 41.49 38.21 40.44 20,418,420 -0.14(-0.34%)
May 11, 2022 42.25 44.19 40.33 40.58 19,461,920 -2.02(-4.74%)
May 10, 2022 44.36 44.84 41.26 42.60 15,085,765 +0.23(+0.54%)
May 09, 2022 44.69 45.13 41.78 42.37 17,550,356 -4.50(-9.60%)
May 06, 2022 46.77 48.04 44.89 46.87 15,267,722 -0.87(-1.82%)
May 05, 2022 51.71 51.74 46.08 47.74 18,367,080 -5.64(-10.57%)
May 04, 2022 49.18 53.59 47.98 53.38 16,047,705 +4.44(+9.07%)
May 03, 2022 48.44 49.81 47.87 48.94 12,132,159 +0.65(+1.35%)
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.