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 (%)
Feb 28, 2013 4.305 4.372 4.251 4.273 37,193,800 -0.02(-0.40%)
Feb 27, 2013 4.126 4.326 4.114 4.290 49,400,888 +0.15(+3.70%)
Feb 26, 2013 4.111 4.148 4.030 4.137 48,705,044 -0.16(-3.72%)
Feb 22, 2013 4.237 4.297 4.204 4.297 24,591,644 +0.12(+2.92%)
Feb 21, 2013 4.220 4.222 4.135 4.175 46,469,756 -0.07(-1.74%)
Feb 20, 2013 4.408 4.412 4.248 4.249 49,797,016 -0.16(-3.70%)
Feb 19, 2013 4.343 4.421 4.343 4.412 22,512,474 +0.09(+1.99%)
Feb 15, 2013 4.350 4.362 4.273 4.326 23,426,240 -0.01(-0.32%)
Feb 14, 2013 4.287 4.352 4.271 4.340 20,964,396 +0.01(+0.31%)
Feb 13, 2013 4.342 4.364 4.289 4.327 25,218,304 +0.01(+0.35%)
Feb 12, 2013 4.295 4.338 4.280 4.312 28,865,768 +0.02(+0.49%)
Feb 11, 2013 4.292 4.303 4.262 4.291 31,505,400 -0.01(-0.14%)
Feb 08, 2013 4.251 4.303 4.249 4.297 30,971,644 +0.07(+1.59%)
Feb 07, 2013 4.249 4.258 4.135 4.229 40,406,112 -0.01(-0.30%)
Feb 06, 2013 4.190 4.252 4.180 4.242 38,355,228 +0.13(+3.21%)
Feb 04, 2013 4.177 4.197 4.102 4.110 36,945,568 -0.14(-3.34%)
Feb 01, 2013 4.206 4.268 4.184 4.252 35,036,212 +0.13(+3.05%)
Jan 31, 2013 4.144 4.182 4.118 4.126 23,859,220 -0.03(-0.82%)
Jan 30, 2013 4.207 4.230 4.146 4.160 30,745,676 -0.04(-1.07%)
Jan 29, 2013 4.135 4.223 4.126 4.205 26,864,644 +0.05(+1.17%)
Jan 28, 2013 4.177 4.179 4.112 4.156 20,117,568 -0.02(-0.37%)
Jan 25, 2013 4.146 4.172 4.109 4.171 28,111,350 +0.07(+1.70%)
Jan 24, 2013 4.080 4.164 4.071 4.102 37,778,252 +0.01(+0.16%)
Jan 23, 2013 4.083 4.111 4.060 4.095 43,555,460 +0.02(+0.46%)
Jan 22, 2013 4.017 4.080 3.989 4.077 34,380,404 +0.06(+1.41%)
Jan 18, 2013 3.989 4.029 3.946 4.020 39,635,084 +0.03(+0.87%)
Jan 17, 2013 3.967 4.024 3.942 3.985 36,050,808 +0.07(+1.83%)
Jan 16, 2013 3.895 3.933 3.880 3.913 30,190,620 -0.00(-0.01%)
Jan 15, 2013 3.856 3.927 3.850 3.914 33,838,796 +0.01(+0.23%)
Jan 14, 2013 3.904 3.917 3.866 3.905 32,326,928 -0.02(-0.44%)
Jan 11, 2013 3.919 3.924 3.881 3.922 31,389,812 +0.01(+0.22%)
Jan 10, 2013 3.891 3.919 3.831 3.914 46,475,532 +0.08(+2.17%)
Jan 09, 2013 3.825 3.859 3.806 3.831 43,159,184 +0.03(+0.90%)
Jan 08, 2013 3.812 3.828 3.756 3.797 49,632,260 -0.04(-1.10%)
Jan 07, 2013 3.824 3.843 3.789 3.839 33,536,192 -0.03(-0.73%)
Jan 04, 2013 3.831 3.883 3.808 3.867 50,509,964 +0.06(+1.50%)
Jan 03, 2013 3.833 3.863 3.782 3.810 43,200,132 -0.03(-0.81%)
Jan 02, 2013 3.779 3.843 3.741 3.841 71,187,112 +0.27(+7.43%)
Dec 31, 2012 3.376 3.575 3.359 3.575 99,491,648 +0.19(+5.47%)
Dec 28, 2012 3.442 3.497 3.385 3.390 64,423,248 -0.12(-3.45%)
Dec 27, 2012 3.527 3.548 3.388 3.511 57,184,872 -0.01(-0.24%)
Dec 26, 2012 3.593 3.595 3.493 3.520 28,676,108 -0.04(-1.13%)
Dec 24, 2012 3.581 3.587 3.558 3.560 15,014,685 -0.05(-1.33%)
Dec 21, 2012 3.555 3.628 3.539 3.607 49,279,180 -0.10(-2.61%)
Dec 20, 2012 3.646 3.705 3.617 3.704 34,088,360 +0.06(+1.51%)
Dec 19, 2012 3.735 3.742 3.639 3.649 47,614,228 -0.08(-2.10%)
Dec 18, 2012 3.620 3.735 3.606 3.727 51,554,032 +0.13(+3.50%)
Dec 17, 2012 3.509 3.609 3.506 3.601 36,297,532 +0.12(+3.53%)
Dec 14, 2012 3.496 3.516 3.464 3.479 35,196,328 -0.05(-1.36%)
Dec 13, 2012 3.582 3.610 3.494 3.526 38,679,604 -0.06(-1.74%)
Dec 12, 2012 3.624 3.664 3.572 3.589 52,163,832 +0.01(+0.23%)
Dec 11, 2012 3.554 3.631 3.548 3.581 45,256,472 +0.07(+1.94%)
Dec 10, 2012 3.491 3.535 3.485 3.513 32,610,108 +0.01(+0.29%)
Dec 07, 2012 3.517 3.525 3.450 3.502 47,121,396 +0.03(+0.88%)
Dec 06, 2012 3.429 3.477 3.414 3.472 38,620,760 +0.04(+1.10%)
Dec 05, 2012 3.431 3.486 3.356 3.434 46,490,936 +0.02(+0.53%)
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.