Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

82.66 -5.24 (-5.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.299 7.350 7.237 7.257 11,072,057 -0.02(-0.22%)
Nov 27, 2013 7.247 7.291 7.221 7.273 15,724,636 +0.05(+0.72%)
Nov 26, 2013 7.229 7.288 7.192 7.221 16,226,453 -0.01(-0.16%)
Nov 25, 2013 7.277 7.282 7.187 7.233 17,890,132 -0.00(-0.04%)
Nov 22, 2013 7.144 7.242 7.117 7.236 20,273,228 +0.10(+1.42%)
Nov 21, 2013 7.029 7.149 7.012 7.135 23,371,310 +0.16(+2.29%)
Nov 20, 2013 7.080 7.134 6.909 6.975 32,489,042 -0.06(-0.89%)
Nov 19, 2013 7.068 7.132 6.998 7.037 22,771,948 -0.05(-0.75%)
Nov 18, 2013 7.192 7.208 7.033 7.091 28,763,484 -0.07(-0.92%)
Nov 15, 2013 7.098 7.157 7.074 7.157 20,960,238 +0.09(+1.31%)
Nov 14, 2013 6.976 7.082 6.945 7.064 29,033,448 +0.26(+3.85%)
Nov 12, 2013 6.797 6.843 6.729 6.802 17,187,080 -0.03(-0.42%)
Nov 11, 2013 6.819 6.862 6.793 6.831 12,438,548 +0.00(+0.01%)
Nov 08, 2013 6.564 6.832 6.563 6.830 28,572,974 +0.26(+4.00%)
Nov 07, 2013 6.871 6.885 6.550 6.567 38,776,580 -0.26(-3.78%)
Nov 06, 2013 6.817 6.867 6.758 6.825 19,049,550 +0.10(+1.42%)
Nov 05, 2013 6.711 6.783 6.649 6.729 23,500,016 -0.06(-0.95%)
Nov 04, 2013 6.784 6.801 6.715 6.794 17,238,258 +0.07(+1.11%)
Nov 01, 2013 6.704 6.767 6.610 6.720 27,526,922 +0.05(+0.81%)
Oct 31, 2013 6.719 6.800 6.644 6.665 27,142,494 -0.07(-1.05%)
Oct 30, 2013 6.863 6.875 6.661 6.736 25,899,526 -0.11(-1.61%)
Oct 29, 2013 6.771 6.846 6.747 6.846 21,124,054 +0.12(+1.81%)
Oct 28, 2013 6.692 6.755 6.669 6.725 25,536,596 +0.03(+0.42%)
Oct 25, 2013 6.650 6.698 6.610 6.696 22,108,536 +0.09(+1.30%)
Oct 24, 2013 6.580 6.631 6.537 6.610 19,646,666 +0.06(+0.92%)
Oct 23, 2013 6.571 6.579 6.474 6.550 30,467,580 -0.09(-1.32%)
Oct 22, 2013 6.584 6.697 6.555 6.638 33,621,124 +0.11(+1.64%)
Oct 21, 2013 6.532 6.565 6.482 6.531 23,279,418 +0.02(+0.25%)
Oct 18, 2013 6.469 6.537 6.427 6.515 30,230,974 +0.11(+1.77%)
Oct 17, 2013 6.195 6.405 6.191 6.401 34,567,904 +0.13(+2.04%)
Oct 16, 2013 6.127 6.279 6.118 6.273 37,487,444 +0.25(+4.21%)
Oct 15, 2013 6.104 6.174 5.995 6.020 37,681,264 -0.14(-2.31%)
Oct 14, 2013 5.971 6.168 5.953 6.162 34,942,852 +0.08(+1.31%)
Oct 11, 2013 5.939 6.089 5.924 6.083 23,165,212 +0.12(+2.02%)
Oct 10, 2013 5.774 5.973 5.770 5.962 37,306,536 +0.36(+6.50%)
Oct 09, 2013 5.627 5.666 5.496 5.598 47,552,488 +0.00(+0.07%)
Oct 08, 2013 5.795 5.815 5.583 5.594 41,948,552 -0.21(-3.59%)
Oct 07, 2013 5.793 5.904 5.777 5.803 21,634,584 -0.15(-2.49%)
Oct 04, 2013 5.833 5.969 5.810 5.951 20,506,846 +0.12(+2.14%)
Oct 03, 2013 5.942 5.959 5.738 5.826 27,786,024 -0.16(-2.63%)
Oct 02, 2013 5.897 5.988 5.841 5.983 14,670,341 -0.02(-0.40%)
Oct 01, 2013 5.878 6.018 5.865 6.008 23,119,068 +0.04(+0.72%)
Sep 27, 2013 5.952 5.983 5.914 5.965 23,334,854 -0.08(-1.34%)
Sep 26, 2013 6.005 6.094 5.977 6.046 18,188,788 +0.07(+1.13%)
Sep 25, 2013 6.038 6.069 5.961 5.978 33,672,092 -0.06(-0.97%)
Sep 24, 2013 6.072 6.139 5.998 6.037 32,609,220 -0.04(-0.65%)
Sep 23, 2013 6.133 6.151 6.016 6.076 27,650,396 -0.08(-1.32%)
Sep 20, 2013 6.335 6.337 6.145 6.157 22,422,520 -0.15(-2.31%)
Sep 19, 2013 6.377 6.382 6.272 6.303 19,206,628 -0.02(-0.35%)
Sep 18, 2013 6.104 6.373 6.059 6.326 29,398,624 +0.22(+3.53%)
Sep 17, 2013 6.048 6.114 6.047 6.110 14,529,762 +0.07(+1.19%)
Sep 16, 2013 6.123 6.123 6.003 6.038 24,543,366 +0.11(+1.83%)
Sep 13, 2013 5.909 5.943 5.869 5.929 19,993,736 +0.03(+0.52%)
Sep 12, 2013 5.934 5.954 5.866 5.898 27,510,606 -0.04(-0.67%)
Sep 11, 2013 5.858 5.938 5.827 5.938 20,808,588 +0.06(+0.94%)
Sep 10, 2013 5.859 5.884 5.820 5.883 26,586,832 +0.12(+2.17%)
Sep 09, 2013 5.636 5.764 5.636 5.758 21,050,834 +0.17(+3.00%)
Sep 06, 2013 5.641 5.687 5.436 5.590 26,470,590 +0.01(+0.26%)
Sep 05, 2013 5.573 5.630 5.563 5.576 18,971,504 +0.01(+0.16%)
Sep 04, 2013 5.439 5.592 5.405 5.567 25,349,738 +0.14(+2.52%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.